NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.97
-0.0200 (-1.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.10 | Wednesday, 1st May 2024 ASPS stock ended at $1.97. This is 1.01% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.55% from a day low at $1.97 to a day high of $2.04. |
| 90 days | $1.38 | $3.17 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $13.55 | $13.84 | $13.02 | $13.69 | 61 425 |
| Nov 02, 2021 | $13.65 | $13.76 | $13.05 | $13.59 | 61 178 |
| Nov 01, 2021 | $13.20 | $13.68 | $12.89 | $13.68 | 76 614 |
| Oct 29, 2021 | $13.04 | $13.19 | $12.28 | $13.00 | 121 555 |
| Oct 28, 2021 | $13.43 | $13.48 | $12.80 | $13.21 | 99 947 |
| Oct 27, 2021 | $13.46 | $13.78 | $13.40 | $13.50 | 22 327 |
| Oct 26, 2021 | $13.81 | $13.98 | $13.56 | $13.65 | 48 227 |
| Oct 25, 2021 | $13.49 | $14.02 | $13.33 | $13.67 | 92 362 |
| Oct 22, 2021 | $13.98 | $13.99 | $13.33 | $13.49 | 75 907 |
| Oct 21, 2021 | $14.03 | $14.50 | $13.67 | $13.87 | 126 675 |
| Oct 20, 2021 | $14.02 | $14.28 | $13.83 | $14.10 | 43 459 |
| Oct 19, 2021 | $13.82 | $14.18 | $13.75 | $13.95 | 49 536 |
| Oct 18, 2021 | $13.82 | $14.21 | $13.60 | $13.75 | 44 249 |
| Oct 15, 2021 | $14.50 | $14.52 | $13.71 | $13.72 | 96 986 |
| Oct 14, 2021 | $14.47 | $14.57 | $14.05 | $14.50 | 55 215 |
| Oct 13, 2021 | $13.97 | $14.58 | $13.62 | $14.35 | 144 219 |
| Oct 12, 2021 | $13.75 | $14.15 | $13.50 | $13.90 | 80 808 |
| Oct 11, 2021 | $13.81 | $14.30 | $13.11 | $13.93 | 180 471 |
| Oct 08, 2021 | $11.81 | $14.33 | $11.79 | $14.24 | 456 264 |
| Oct 07, 2021 | $10.65 | $11.77 | $10.60 | $11.75 | 329 492 |
| Oct 06, 2021 | $9.93 | $9.94 | $9.65 | $9.93 | 33 658 |
| Oct 05, 2021 | $10.14 | $10.48 | $9.89 | $9.99 | 60 996 |
| Oct 04, 2021 | $10.00 | $10.10 | $9.75 | $10.01 | 40 010 |
| Oct 01, 2021 | $9.89 | $10.15 | $9.55 | $10.04 | 47 764 |
| Sep 30, 2021 | $9.89 | $10.06 | $9.62 | $9.88 | 36 667 |
