NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.87
+0.170 (+10.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.25 | Thursday, 25th Apr 2024 ASPS stock ended at $1.87. This is 10.00% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.17% from a day low at $1.77 to a day high of $1.95. |
| 90 days | $1.38 | $3.25 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $9.75 | $10.29 | $9.75 | $10.18 | 72 775 |
| Aug 19, 2020 | $9.78 | $10.18 | $9.63 | $9.87 | 83 709 |
| Aug 18, 2020 | $10.10 | $10.10 | $9.25 | $9.54 | 112 140 |
| Aug 17, 2020 | $9.85 | $10.39 | $9.82 | $10.16 | 159 273 |
| Aug 14, 2020 | $8.67 | $9.89 | $8.21 | $9.85 | 543 770 |
| Aug 13, 2020 | $8.58 | $8.99 | $8.38 | $8.43 | 150 934 |
| Aug 12, 2020 | $9.03 | $9.13 | $8.51 | $8.59 | 127 112 |
| Aug 11, 2020 | $8.75 | $9.40 | $8.75 | $9.00 | 148 241 |
| Aug 10, 2020 | $9.21 | $9.34 | $8.58 | $8.76 | 283 462 |
| Aug 07, 2020 | $9.83 | $10.27 | $9.21 | $9.28 | 242 742 |
| Aug 06, 2020 | $13.01 | $13.15 | $9.75 | $9.79 | 619 742 |
| Aug 05, 2020 | $13.21 | $14.09 | $13.00 | $14.08 | 79 168 |
| Aug 04, 2020 | $13.65 | $13.67 | $12.89 | $13.00 | 88 804 |
| Aug 03, 2020 | $13.46 | $13.78 | $13.32 | $13.69 | 35 014 |
| Jul 31, 2020 | $14.13 | $14.22 | $13.27 | $13.43 | 46 993 |
| Jul 30, 2020 | $14.64 | $14.75 | $13.78 | $14.16 | 60 895 |
| Jul 29, 2020 | $14.02 | $14.97 | $14.02 | $14.82 | 92 969 |
| Jul 28, 2020 | $13.80 | $14.07 | $13.48 | $14.03 | 65 859 |
| Jul 27, 2020 | $13.47 | $13.96 | $13.25 | $13.85 | 88 325 |
| Jul 24, 2020 | $13.44 | $13.55 | $12.57 | $13.39 | 58 841 |
| Jul 23, 2020 | $13.77 | $14.10 | $13.40 | $13.56 | 72 432 |
| Jul 22, 2020 | $12.91 | $14.02 | $12.91 | $13.77 | 85 700 |
| Jul 21, 2020 | $12.72 | $13.10 | $12.30 | $13.05 | 83 000 |
| Jul 20, 2020 | $12.39 | $12.58 | $11.92 | $12.52 | 61 300 |
| Jul 17, 2020 | $11.79 | $12.59 | $11.58 | $12.45 | 63 000 |
