and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Altisource Portfolio Solutions S.A. Stock Price (Quote) NASDAQ:ASPS
$11.01 ( 1.57% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.30 | $12.80 | Tuesday, 5th Jul 2022 ASPS stock ended at $11.01. This is 1.57% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.23% from a day low at $10.65 to a day high of $11.10. |
| 90 days | $8.68 | $12.80 | |
| 52 weeks | $7.00 | $14.58 |
Historical Altisource Portfolio Solutions S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $10.74 | $11.10 | $10.65 | $11.01 | 97 257 |
| 2022-07-01 | $10.53 | $10.97 | $10.30 | $10.84 | 71 989 |
| 2022-06-30 | $10.56 | $10.88 | $10.49 | $10.74 | 98 099 |
| 2022-06-29 | $11.14 | $11.17 | $10.55 | $10.80 | 100 313 |
| 2022-06-28 | $11.65 | $11.82 | $11.03 | $11.03 | 102 133 |
| 2022-06-27 | $11.88 | $11.88 | $11.53 | $11.58 | 75 610 |
| 2022-06-24 | $11.74 | $11.92 | $11.64 | $11.68 | 42 526 |
| 2022-06-23 | $12.23 | $12.39 | $11.42 | $11.71 | 106 186 |
| 2022-06-22 | $11.98 | $12.80 | $11.90 | $12.20 | 203 409 |
| 2022-06-21 | $11.58 | $12.25 | $11.45 | $12.18 | 154 534 |
| 2022-06-17 | $11.69 | $11.69 | $10.68 | $11.46 | 285 562 |
| 2022-06-16 | $11.33 | $12.00 | $10.60 | $11.58 | 246 748 |
| 2022-06-15 | $10.86 | $11.45 | $10.81 | $11.20 | 59 198 |
| 2022-06-14 | $11.85 | $11.85 | $10.65 | $10.70 | 209 272 |
| 2022-06-13 | $11.60 | $12.38 | $11.00 | $11.85 | 287 554 |
| 2022-06-10 | $10.83 | $11.30 | $10.43 | $11.18 | 85 418 |
| 2022-06-09 | $11.05 | $11.16 | $10.58 | $10.60 | 104 610 |
| 2022-06-08 | $10.91 | $11.34 | $10.91 | $11.07 | 32 464 |
| 2022-06-07 | $10.51 | $10.96 | $10.51 | $10.87 | 45 178 |
| 2022-06-06 | $10.83 | $10.84 | $10.37 | $10.51 | 55 863 |
| 2022-06-03 | $10.24 | $10.81 | $10.24 | $10.81 | 80 181 |
| 2022-06-02 | $10.47 | $10.78 | $10.15 | $10.48 | 37 479 |
| 2022-06-01 | $10.41 | $10.47 | $10.12 | $10.34 | 45 123 |
| 2022-05-31 | $10.91 | $10.91 | $10.33 | $10.51 | 27 866 |
| 2022-05-27 | $11.57 | $11.71 | $10.69 | $10.85 | 80 793 |
| 2022-05-26 | $11.30 | $11.89 | $11.14 | $11.69 | 206 203 |
| 2022-05-25 | $10.91 | $11.59 | $10.58 | $11.27 | 207 450 |
| 2022-05-24 | $10.44 | $10.95 | $10.12 | $10.85 | 195 409 |
| 2022-05-23 | $10.89 | $11.10 | $10.21 | $10.68 | 209 567 |
| 2022-05-20 | $10.10 | $11.27 | $10.00 | $10.66 | 98 554 |
| 2022-05-19 | $9.74 | $10.21 | $9.74 | $9.90 | 43 859 |
| 2022-05-18 | $9.83 | $9.96 | $9.51 | $9.60 | 26 769 |
| 2022-05-17 | $9.97 | $10.15 | $9.60 | $9.74 | 28 678 |
| 2022-05-16 | $9.42 | $10.10 | $9.42 | $9.73 | 28 713 |
| 2022-05-13 | $9.14 | $9.70 | $8.85 | $9.60 | 41 969 |
| 2022-05-12 | $9.55 | $9.76 | $8.68 | $8.97 | 93 078 |
| 2022-05-11 | $9.60 | $10.14 | $9.25 | $9.34 | 66 024 |
| 2022-05-10 | $9.92 | $10.06 | $9.24 | $9.56 | 65 874 |
| 2022-05-09 | $10.35 | $10.60 | $9.79 | $9.82 | 93 295 |
| 2022-05-06 | $10.85 | $10.85 | $10.25 | $10.67 | 50 931 |
| 2022-05-05 | $10.68 | $10.89 | $10.54 | $10.82 | 22 018 |
| 2022-05-04 | $10.38 | $10.94 | $10.38 | $10.69 | 18 668 |
| 2022-05-03 | $10.56 | $10.88 | $10.56 | $10.57 | 13 749 |
| 2022-05-02 | $10.73 | $10.73 | $10.26 | $10.52 | 28 568 |
| 2022-04-29 | $10.77 | $11.00 | $10.68 | $10.84 | 30 900 |
| 2022-04-28 | $10.96 | $11.14 | $10.10 | $10.71 | 41 084 |
| 2022-04-27 | $10.45 | $10.50 | $10.18 | $10.33 | 28 646 |
| 2022-04-26 | $10.69 | $10.84 | $10.17 | $10.24 | 38 454 |
| 2022-04-25 | $11.22 | $11.22 | $10.31 | $10.70 | 33 892 |
| 2022-04-22 | $11.25 | $11.32 | $10.85 | $11.07 | 24 823 |
Altisource Portfolio Solutions S.A. operates as a marketplace and transaction solutions provider for the real estate, mortgage, and consumer debt industries in the United States. The companys Mortgage Services segment offers services that span the mortgage and real estate lifecycle outsourced by loan servicers, loan originators, home investors, and other sellers of single family homes. It provides asset management, insurance, residential proper... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
