NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.70
+0.0500 (+3.03%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.50 | Monday, 22nd Apr 2024 ASPS stock ended at $1.70. This is 3.03% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 9.26% from a day low at $1.62 to a day high of $1.77. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2021 | $10.05 | $10.44 | $9.82 | $10.23 | 84 394 |
| Sep 17, 2021 | $10.45 | $10.46 | $10.13 | $10.31 | 90 449 |
| Sep 16, 2021 | $10.00 | $10.69 | $10.00 | $10.54 | 61 286 |
| Sep 15, 2021 | $10.20 | $10.48 | $10.00 | $10.07 | 73 846 |
| Sep 14, 2021 | $10.89 | $10.89 | $10.05 | $10.19 | 96 808 |
| Sep 13, 2021 | $11.32 | $11.32 | $10.66 | $10.91 | 74 885 |
| Sep 10, 2021 | $11.54 | $11.54 | $11.13 | $11.19 | 81 462 |
| Sep 09, 2021 | $11.50 | $11.74 | $11.11 | $11.44 | 111 662 |
| Sep 08, 2021 | $10.75 | $11.50 | $10.63 | $11.33 | 138 623 |
| Sep 07, 2021 | $11.45 | $11.73 | $10.20 | $10.80 | 291 188 |
| Sep 03, 2021 | $11.20 | $11.58 | $10.80 | $11.34 | 108 039 |
| Sep 02, 2021 | $10.97 | $11.29 | $10.77 | $11.11 | 84 178 |
| Sep 01, 2021 | $10.97 | $11.16 | $10.51 | $10.92 | 93 735 |
| Aug 31, 2021 | $10.27 | $11.13 | $10.21 | $10.85 | 181 236 |
| Aug 30, 2021 | $10.44 | $10.73 | $9.67 | $10.25 | 222 991 |
| Aug 27, 2021 | $9.84 | $10.69 | $9.55 | $10.45 | 602 996 |
| Aug 26, 2021 | $8.58 | $9.01 | $8.57 | $8.65 | 77 419 |
| Aug 25, 2021 | $8.79 | $8.79 | $8.52 | $8.60 | 38 327 |
| Aug 24, 2021 | $8.50 | $8.85 | $8.40 | $8.78 | 84 815 |
| Aug 23, 2021 | $8.26 | $8.47 | $8.08 | $8.40 | 58 350 |
| Aug 20, 2021 | $8.53 | $8.64 | $8.07 | $8.12 | 89 512 |
| Aug 19, 2021 | $8.63 | $8.89 | $8.40 | $8.54 | 46 979 |
| Aug 18, 2021 | $8.57 | $8.80 | $8.37 | $8.67 | 47 765 |
| Aug 17, 2021 | $8.74 | $8.92 | $8.35 | $8.55 | 88 692 |
| Aug 16, 2021 | $9.12 | $9.25 | $8.76 | $8.89 | 72 895 |
