NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.97
+0.1000 (+5.35%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.38 | $2.07 | Friday, 26th Apr 2024 ASPS stock ended at $1.97. This is 5.35% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.86% from a day low at $1.84 to a day high of $2.06. |
90 days | $1.38 | $3.17 | |
52 weeks | $1.38 | $6.78 |
Date | Open | High | Low | Close | Volume |
Mar 29, 2021 | $8.86 | $9.05 | $8.70 | $8.93 | 81 874 |
Mar 26, 2021 | $8.71 | $8.96 | $8.62 | $8.85 | 36 437 |
Mar 25, 2021 | $8.51 | $8.75 | $8.36 | $8.64 | 55 544 |
Mar 24, 2021 | $8.62 | $8.76 | $8.47 | $8.66 | 58 308 |
Mar 23, 2021 | $8.60 | $8.80 | $8.40 | $8.58 | 95 631 |
Mar 22, 2021 | $8.78 | $8.83 | $8.45 | $8.69 | 78 512 |
Mar 19, 2021 | $8.60 | $8.86 | $8.52 | $8.77 | 88 221 |
Mar 18, 2021 | $8.80 | $8.85 | $8.51 | $8.56 | 51 783 |
Mar 17, 2021 | $8.87 | $8.95 | $8.76 | $8.81 | 58 140 |
Mar 16, 2021 | $9.17 | $9.36 | $8.84 | $8.97 | 82 809 |
Mar 15, 2021 | $9.12 | $9.26 | $8.79 | $9.15 | 138 446 |
Mar 12, 2021 | $9.17 | $9.43 | $9.00 | $9.06 | 50 579 |
Mar 11, 2021 | $9.10 | $9.53 | $8.79 | $9.15 | 74 301 |
Mar 10, 2021 | $9.14 | $9.33 | $8.95 | $9.10 | 53 920 |
Mar 09, 2021 | $9.65 | $9.71 | $9.03 | $9.10 | 74 972 |
Mar 08, 2021 | $9.67 | $9.98 | $9.40 | $9.61 | 32 946 |
Mar 05, 2021 | $9.46 | $9.53 | $9.06 | $9.47 | 65 638 |
Mar 04, 2021 | $10.50 | $10.50 | $9.24 | $9.38 | 85 072 |
Mar 03, 2021 | $10.51 | $10.59 | $10.10 | $10.20 | 34 965 |
Mar 02, 2021 | $10.37 | $10.52 | $10.16 | $10.24 | 42 065 |
Mar 01, 2021 | $10.43 | $10.47 | $10.12 | $10.20 | 36 125 |
Feb 26, 2021 | $10.32 | $10.32 | $10.06 | $10.17 | 33 436 |
Feb 25, 2021 | $10.52 | $10.69 | $10.25 | $10.33 | 33 391 |
Feb 24, 2021 | $10.38 | $10.79 | $10.35 | $10.56 | 28 738 |
Feb 23, 2021 | $10.49 | $10.57 | $10.18 | $10.42 | 35 214 |