NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.97
+0.1000 (+5.35%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.07 | Friday, 26th Apr 2024 ASPS stock ended at $1.97. This is 5.35% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.86% from a day low at $1.84 to a day high of $2.06. |
| 90 days | $1.38 | $3.17 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.87 | $2.06 | $1.84 | $1.97 | 119 361 |
| Apr 25, 2024 | $1.77 | $1.95 | $1.77 | $1.87 | 175 346 |
| Apr 24, 2024 | $1.67 | $1.82 | $1.64 | $1.70 | 72 240 |
| Apr 23, 2024 | $1.70 | $1.72 | $1.62 | $1.66 | 52 347 |
| Apr 22, 2024 | $1.63 | $1.77 | $1.62 | $1.70 | 90 588 |
| Apr 19, 2024 | $1.54 | $1.73 | $1.52 | $1.65 | 144 657 |
| Apr 18, 2024 | $1.48 | $1.56 | $1.48 | $1.54 | 29 385 |
| Apr 17, 2024 | $1.54 | $1.56 | $1.45 | $1.50 | 72 411 |
| Apr 16, 2024 | $1.48 | $1.57 | $1.44 | $1.53 | 47 106 |
| Apr 15, 2024 | $1.48 | $1.49 | $1.44 | $1.48 | 105 165 |
| Apr 12, 2024 | $1.45 | $1.53 | $1.44 | $1.48 | 97 623 |
| Apr 11, 2024 | $1.61 | $1.61 | $1.40 | $1.46 | 176 732 |
| Apr 10, 2024 | $1.51 | $1.66 | $1.38 | $1.56 | 362 416 |
| Apr 09, 2024 | $1.62 | $1.63 | $1.48 | $1.51 | 177 533 |
| Apr 08, 2024 | $1.70 | $1.73 | $1.47 | $1.64 | 246 148 |
| Apr 05, 2024 | $1.76 | $1.79 | $1.64 | $1.72 | 331 545 |
| Apr 04, 2024 | $1.72 | $1.84 | $1.72 | $1.78 | 100 657 |
| Apr 03, 2024 | $1.85 | $1.85 | $1.68 | $1.72 | 245 902 |
| Apr 02, 2024 | $1.86 | $1.87 | $1.79 | $1.86 | 61 120 |
| Apr 01, 2024 | $1.90 | $1.92 | $1.85 | $1.89 | 115 452 |
| Mar 28, 2024 | $1.95 | $2.07 | $1.89 | $1.94 | 80 297 |
| Mar 27, 2024 | $1.86 | $1.99 | $1.80 | $1.95 | 221 253 |
| Mar 26, 2024 | $2.25 | $2.25 | $1.77 | $1.89 | 593 454 |
| Mar 25, 2024 | $2.48 | $2.50 | $2.18 | $2.20 | 316 726 |
| Mar 22, 2024 | $2.46 | $2.50 | $2.43 | $2.46 | 68 570 |
