NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.82
-0.140 (-7.14%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ASPS stock ended at $1.82. This is 7.14% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.49% from a day low at $1.81 to a day high of $2.00. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 13, 2021 | $9.30 | $9.65 | $9.00 | $9.14 | 132 280 |
| Aug 12, 2021 | $9.05 | $9.13 | $8.70 | $9.12 | 43 344 |
| Aug 11, 2021 | $8.59 | $8.99 | $8.56 | $8.96 | 39 208 |
| Aug 10, 2021 | $9.02 | $9.15 | $8.51 | $8.53 | 79 773 |
| Aug 09, 2021 | $9.04 | $9.11 | $8.84 | $9.02 | 43 355 |
| Aug 06, 2021 | $8.96 | $9.10 | $8.74 | $9.07 | 46 018 |
| Aug 05, 2021 | $8.45 | $8.91 | $8.33 | $8.87 | 74 446 |
| Aug 04, 2021 | $8.86 | $8.97 | $8.25 | $8.40 | 297 810 |
| Aug 03, 2021 | $9.45 | $9.59 | $8.70 | $9.09 | 148 307 |
| Aug 02, 2021 | $9.50 | $10.39 | $9.41 | $9.57 | 326 208 |
| Jul 30, 2021 | $8.90 | $9.35 | $8.51 | $9.24 | 147 660 |
| Jul 29, 2021 | $8.01 | $8.91 | $8.01 | $8.83 | 131 170 |
| Jul 28, 2021 | $8.34 | $8.60 | $8.25 | $8.35 | 68 474 |
| Jul 27, 2021 | $8.46 | $8.55 | $8.23 | $8.25 | 60 861 |
