NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.65
+0.110 (+7.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.62 | Friday, 19th Apr 2024 ASPS stock ended at $1.65. This is 7.14% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 13.82% from a day low at $1.52 to a day high of $1.73. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $7.40 | $7.84 | $7.35 | $7.54 | 118 578 |
| 2021-06-01 | $6.93 | $7.43 | $6.84 | $7.36 | 134 437 |
| 2021-05-28 | $6.60 | $6.88 | $6.56 | $6.83 | 151 577 |
| 2021-05-27 | $6.85 | $6.92 | $6.51 | $6.53 | 403 949 |
| 2021-05-26 | $6.51 | $7.02 | $6.51 | $6.92 | 122 862 |
| 2021-05-25 | $6.41 | $6.68 | $6.41 | $6.53 | 93 133 |
| 2021-05-24 | $6.84 | $6.92 | $6.37 | $6.46 | 192 660 |
| 2021-05-21 | $6.82 | $6.90 | $6.60 | $6.81 | 68 877 |
| 2021-05-20 | $7.12 | $7.54 | $6.55 | $6.72 | 116 614 |
| 2021-05-19 | $6.57 | $7.40 | $6.57 | $7.17 | 223 610 |
| 2021-05-18 | $6.28 | $6.84 | $6.27 | $6.63 | 90 789 |
| 2021-05-17 | $6.08 | $6.32 | $6.07 | $6.30 | 60 788 |
| 2021-05-14 | $6.28 | $6.44 | $6.00 | $6.06 | 112 560 |
| 2021-05-13 | $6.35 | $6.60 | $6.16 | $6.25 | 133 629 |
| 2021-05-12 | $6.19 | $6.55 | $6.16 | $6.36 | 256 079 |
| 2021-05-11 | $6.06 | $6.64 | $5.85 | $6.29 | 180 575 |
| 2021-05-10 | $6.57 | $6.64 | $5.94 | $5.99 | 234 082 |
| 2021-05-07 | $6.97 | $6.99 | $6.31 | $6.68 | 275 688 |
| 2021-05-06 | $7.19 | $7.25 | $6.65 | $6.85 | 361 906 |
| 2021-05-05 | $5.95 | $7.98 | $5.61 | $7.21 | 2 643 641 |
| 2021-05-04 | $6.33 | $6.41 | $5.84 | $5.85 | 139 456 |
| 2021-05-03 | $6.34 | $6.39 | $6.26 | $6.39 | 58 681 |
| 2021-04-30 | $6.59 | $6.71 | $6.30 | $6.30 | 79 479 |
| 2021-04-29 | $6.74 | $7.20 | $6.50 | $6.69 | 79 723 |
| 2021-04-28 | $6.32 | $6.80 | $6.23 | $6.78 | 155 982 |
