NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.96
-0.0900 (-4.39%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ASPS stock ended at $1.96. This is 4.39% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.73% from a day low at $1.96 to a day high of $2.03. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $5.30 | $5.45 | $5.12 | $5.33 | 146 125 |
| Feb 23, 2023 | $5.34 | $5.52 | $5.14 | $5.35 | 275 752 |
| Feb 22, 2023 | $5.04 | $5.38 | $4.96 | $5.30 | 226 389 |
| Feb 21, 2023 | $5.27 | $5.27 | $4.96 | $5.04 | 193 552 |
| Feb 17, 2023 | $5.29 | $5.29 | $5.02 | $5.26 | 191 136 |
| Feb 16, 2023 | $5.36 | $5.50 | $5.13 | $5.33 | 272 643 |
| Feb 15, 2023 | $5.20 | $5.50 | $4.95 | $5.43 | 618 428 |
| Feb 14, 2023 | $5.25 | $5.25 | $4.85 | $5.03 | 383 240 |
| Feb 13, 2023 | $5.50 | $5.62 | $5.12 | $5.16 | 251 761 |
| Feb 10, 2023 | $4.48 | $5.54 | $4.25 | $5.53 | 1 662 806 |
| Feb 09, 2023 | $6.83 | $6.89 | $6.28 | $6.34 | 131 340 |
| Feb 08, 2023 | $6.65 | $6.99 | $6.36 | $6.90 | 171 899 |
| Feb 07, 2023 | $6.56 | $6.61 | $6.25 | $6.39 | 101 975 |
| Feb 06, 2023 | $7.27 | $7.55 | $6.52 | $6.58 | 342 169 |
| Feb 03, 2023 | $5.71 | $7.37 | $5.71 | $7.23 | 734 838 |
| Feb 02, 2023 | $5.96 | $6.09 | $5.80 | $5.81 | 96 323 |
| Feb 01, 2023 | $5.88 | $6.02 | $5.63 | $5.85 | 163 633 |
| Jan 31, 2023 | $5.64 | $5.95 | $5.53 | $5.95 | 153 795 |
| Jan 30, 2023 | $6.14 | $6.30 | $5.60 | $5.64 | 331 899 |
| Jan 27, 2023 | $5.85 | $6.27 | $5.52 | $6.17 | 663 579 |
| Jan 26, 2023 | $7.49 | $7.49 | $5.68 | $5.75 | 1 212 425 |
| Jan 25, 2023 | $7.66 | $7.75 | $7.45 | $7.52 | 78 313 |
| Jan 24, 2023 | $8.01 | $8.01 | $7.70 | $7.71 | 111 827 |
| Jan 23, 2023 | $7.71 | $7.96 | $7.61 | $7.87 | 113 958 |
| Jan 20, 2023 | $7.48 | $7.99 | $7.47 | $7.70 | 105 800 |
