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 |
| 2020-10-23 | $13.18 | $13.28 | $12.65 | $12.66 | 39 727 |
| 2020-10-22 | $13.10 | $13.41 | $12.89 | $13.11 | 31 182 |
| 2020-10-21 | $13.36 | $13.53 | $13.08 | $13.12 | 40 515 |
| 2020-10-20 | $13.29 | $13.80 | $13.19 | $13.32 | 69 957 |
| 2020-10-19 | $13.33 | $13.83 | $13.19 | $13.24 | 87 251 |
| 2020-10-16 | $13.31 | $13.42 | $13.03 | $13.03 | 59 632 |
| 2020-10-15 | $13.24 | $13.68 | $13.01 | $13.40 | 61 631 |
| 2020-10-14 | $13.08 | $13.49 | $12.70 | $13.34 | 58 020 |
| 2020-10-13 | $13.12 | $13.39 | $13.00 | $13.18 | 52 120 |
| 2020-10-12 | $13.27 | $13.59 | $13.02 | $13.46 | 65 665 |
| 2020-10-09 | $13.12 | $13.62 | $12.97 | $13.38 | 48 009 |
| 2020-10-08 | $13.15 | $13.48 | $12.95 | $13.11 | 61 157 |
| 2020-10-07 | $13.22 | $13.37 | $12.92 | $13.13 | 54 497 |
| 2020-10-06 | $12.99 | $13.55 | $12.81 | $13.11 | 83 340 |
| 2020-10-05 | $13.39 | $13.40 | $12.50 | $12.91 | 76 196 |
| 2020-10-02 | $12.58 | $13.20 | $12.12 | $13.14 | 41 974 |
| 2020-10-01 | $12.69 | $12.98 | $12.19 | $12.92 | 46 019 |
| 2020-09-30 | $13.10 | $13.32 | $12.52 | $12.67 | 45 765 |
| 2020-09-29 | $12.47 | $13.45 | $12.29 | $13.10 | 95 914 |
| 2020-09-28 | $12.18 | $13.57 | $12.18 | $12.51 | 120 892 |
| 2020-09-25 | $12.32 | $12.43 | $11.88 | $12.02 | 66 310 |
| 2020-09-24 | $13.30 | $13.30 | $12.30 | $12.30 | 127 788 |
| 2020-09-23 | $13.04 | $13.72 | $12.93 | $13.34 | 154 488 |
| 2020-09-22 | $13.42 | $13.65 | $12.78 | $13.09 | 109 225 |
| 2020-09-21 | $13.25 | $13.25 | $12.60 | $13.22 | 94 705 |
