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 |
| Jan 14, 2021 | $12.11 | $12.55 | $12.11 | $12.32 | 41 173 |
| Jan 13, 2021 | $12.07 | $12.34 | $11.81 | $12.18 | 26 203 |
| Jan 12, 2021 | $11.95 | $12.28 | $11.94 | $12.15 | 24 201 |
| Jan 11, 2021 | $12.38 | $12.50 | $11.88 | $11.96 | 38 205 |
| Jan 08, 2021 | $12.91 | $12.91 | $12.11 | $12.26 | 28 109 |
| Jan 07, 2021 | $12.60 | $12.66 | $12.15 | $12.27 | 29 129 |
| Jan 06, 2021 | $12.33 | $12.83 | $12.10 | $12.50 | 40 357 |
| Jan 05, 2021 | $12.43 | $12.61 | $12.09 | $12.09 | 40 847 |
| Jan 04, 2021 | $12.89 | $13.16 | $12.30 | $12.34 | 30 060 |
| Dec 31, 2020 | $13.05 | $13.05 | $12.22 | $12.88 | 60 283 |
| Dec 30, 2020 | $13.19 | $13.34 | $12.92 | $13.12 | 72 317 |
| Dec 29, 2020 | $13.20 | $13.52 | $13.00 | $13.28 | 60 079 |
| Dec 28, 2020 | $13.39 | $13.60 | $13.13 | $13.16 | 51 095 |
| Dec 24, 2020 | $13.34 | $13.64 | $13.23 | $13.51 | 19 677 |
| Dec 23, 2020 | $13.54 | $13.59 | $13.24 | $13.54 | 46 189 |
| Dec 22, 2020 | $13.99 | $13.99 | $13.46 | $13.58 | 45 431 |
| Dec 21, 2020 | $13.91 | $13.99 | $13.26 | $13.63 | 44 906 |
| Dec 18, 2020 | $14.76 | $14.76 | $13.75 | $13.90 | 93 882 |
| Dec 17, 2020 | $13.95 | $14.74 | $13.92 | $14.63 | 60 467 |
| Dec 16, 2020 | $14.00 | $14.51 | $13.81 | $13.92 | 54 491 |
| Dec 15, 2020 | $13.70 | $14.23 | $13.60 | $14.07 | 37 869 |
| Dec 14, 2020 | $13.91 | $14.24 | $13.59 | $13.75 | 32 160 |
| Dec 11, 2020 | $14.34 | $14.49 | $13.37 | $13.77 | 73 026 |
| Dec 10, 2020 | $13.85 | $14.47 | $13.62 | $14.38 | 79 993 |
| Dec 09, 2020 | $13.38 | $13.95 | $13.37 | $13.95 | 55 913 |
