NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.54
+0.0400 (+2.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.71 | Thursday, 18th Apr 2024 ASPS stock ended at $1.54. This is 2.67% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.41% from a day low at $1.48 to a day high of $1.56. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $8.23 | $8.66 | $8.09 | $8.59 | 168 553 |
| 2021-07-06 | $8.58 | $8.71 | $8.20 | $8.23 | 163 835 |
| 2021-07-02 | $8.54 | $8.64 | $8.11 | $8.57 | 190 352 |
| 2021-07-01 | $8.80 | $9.05 | $8.31 | $8.46 | 273 373 |
| 2021-06-30 | $9.31 | $9.79 | $8.80 | $8.89 | 270 138 |
| 2021-06-29 | $10.40 | $10.61 | $9.30 | $9.31 | 484 663 |
| 2021-06-28 | $9.76 | $10.65 | $9.27 | $10.52 | 753 159 |
| 2021-06-25 | $7.91 | $9.54 | $7.85 | $9.01 | 1 214 150 |
| 2021-06-24 | $6.96 | $7.88 | $6.38 | $7.77 | 553 078 |
| 2021-06-23 | $6.91 | $6.91 | $6.42 | $6.49 | 121 356 |
| 2021-06-22 | $7.00 | $7.00 | $6.36 | $6.60 | 198 361 |
| 2021-06-21 | $7.14 | $7.16 | $6.83 | $6.98 | 120 582 |
| 2021-06-18 | $7.10 | $7.22 | $6.94 | $7.03 | 104 873 |
| 2021-06-17 | $7.29 | $7.40 | $6.97 | $7.13 | 67 965 |
| 2021-06-16 | $7.14 | $7.28 | $6.92 | $7.24 | 148 240 |
| 2021-06-15 | $7.50 | $7.63 | $7.05 | $7.15 | 103 167 |
| 2021-06-14 | $7.10 | $7.96 | $7.10 | $7.43 | 288 937 |
| 2021-06-11 | $7.18 | $7.36 | $7.07 | $7.14 | 65 368 |
| 2021-06-10 | $6.83 | $7.39 | $6.77 | $7.25 | 104 086 |
| 2021-06-09 | $6.80 | $6.86 | $6.64 | $6.69 | 99 767 |
| 2021-06-08 | $7.07 | $7.07 | $6.68 | $6.82 | 89 695 |
| 2021-06-07 | $7.11 | $7.23 | $6.83 | $6.85 | 70 645 |
| 2021-06-04 | $7.13 | $7.49 | $7.00 | $7.05 | 87 274 |
| 2021-06-03 | $7.63 | $7.64 | $6.94 | $7.00 | 188 133 |
| 2021-06-02 | $7.40 | $7.84 | $7.35 | $7.54 | 118 578 |
