NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$2.05
-0.0100 (-0.485%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.11 | Friday, 3rd May 2024 ASPS stock ended at $2.05. This is 0.485% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.46% from a day low at $2.02 to a day high of $2.11. |
| 90 days | $1.38 | $3.17 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $4.87 | $4.87 | $4.44 | $4.66 | 121 206 |
| Mar 29, 2023 | $4.77 | $4.94 | $4.54 | $4.62 | 120 319 |
| Mar 28, 2023 | $4.49 | $4.90 | $4.46 | $4.74 | 152 724 |
| Mar 27, 2023 | $4.09 | $4.56 | $4.03 | $4.52 | 112 752 |
| Mar 24, 2023 | $4.20 | $4.25 | $3.78 | $4.03 | 302 926 |
| Mar 23, 2023 | $4.76 | $4.78 | $4.25 | $4.25 | 175 170 |
| Mar 22, 2023 | $4.72 | $5.00 | $4.61 | $4.70 | 117 332 |
| Mar 21, 2023 | $4.71 | $4.74 | $4.50 | $4.74 | 102 110 |
| Mar 20, 2023 | $4.59 | $4.71 | $4.39 | $4.56 | 127 095 |
| Mar 17, 2023 | $4.80 | $4.80 | $4.48 | $4.48 | 163 821 |
| Mar 16, 2023 | $5.03 | $5.03 | $4.69 | $4.75 | 169 623 |
| Mar 15, 2023 | $5.14 | $5.14 | $4.91 | $4.98 | 187 180 |
| Mar 14, 2023 | $4.99 | $5.49 | $4.98 | $5.21 | 311 770 |
| Mar 13, 2023 | $5.11 | $5.11 | $4.76 | $4.94 | 263 758 |
| Mar 10, 2023 | $5.63 | $5.63 | $5.14 | $5.18 | 247 441 |
| Mar 09, 2023 | $5.52 | $5.88 | $5.52 | $5.63 | 155 890 |
| Mar 08, 2023 | $5.45 | $5.61 | $5.30 | $5.55 | 95 722 |
| Mar 07, 2023 | $5.71 | $5.74 | $5.37 | $5.43 | 165 368 |
| Mar 06, 2023 | $5.72 | $5.84 | $5.65 | $5.76 | 158 676 |
| Mar 03, 2023 | $5.69 | $5.78 | $5.21 | $5.69 | 169 366 |
| Mar 02, 2023 | $5.77 | $5.77 | $5.52 | $5.56 | 156 970 |
| Mar 01, 2023 | $5.85 | $6.01 | $5.59 | $5.70 | 278 093 |
| Feb 28, 2023 | $5.65 | $6.04 | $5.55 | $5.79 | 242 752 |
| Feb 27, 2023 | $5.35 | $5.77 | $5.35 | $5.66 | 281 311 |
| Feb 24, 2023 | $5.30 | $5.45 | $5.12 | $5.33 | 146 125 |
