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 |
| Jul 17, 2020 | $11.79 | $12.59 | $11.58 | $12.45 | 63 000 |
| Jul 16, 2020 | $12.02 | $12.02 | $11.50 | $11.82 | 69 100 |
| Jul 15, 2020 | $11.61 | $12.19 | $11.61 | $12.11 | 84 100 |
| Jul 14, 2020 | $11.66 | $11.99 | $11.22 | $11.40 | 63 700 |
| Jul 13, 2020 | $12.43 | $12.55 | $11.01 | $11.66 | 216 700 |
| Jul 10, 2020 | $12.40 | $13.02 | $11.82 | $12.40 | 102 700 |
| Jul 09, 2020 | $13.80 | $13.90 | $12.13 | $12.38 | 104 200 |
| Jul 08, 2020 | $14.20 | $14.49 | $13.59 | $13.87 | 129 900 |
| Jul 07, 2020 | $14.66 | $14.66 | $13.92 | $14.29 | 126 900 |
| Jul 06, 2020 | $14.82 | $15.20 | $14.42 | $14.84 | 105 500 |
| Jul 02, 2020 | $14.91 | $14.99 | $14.01 | $14.54 | 114 063 |
| Jul 01, 2020 | $14.74 | $15.30 | $14.23 | $14.61 | 104 368 |
| Jun 30, 2020 | $14.75 | $15.27 | $14.54 | $14.74 | 92 705 |
| Jun 29, 2020 | $15.22 | $15.24 | $14.21 | $14.83 | 128 715 |
| Jun 26, 2020 | $13.21 | $15.09 | $13.04 | $15.08 | 370 690 |
| Jun 25, 2020 | $12.45 | $13.42 | $12.06 | $13.42 | 134 450 |
| Jun 24, 2020 | $12.49 | $12.78 | $12.06 | $12.61 | 130 347 |
| Jun 23, 2020 | $13.75 | $14.15 | $12.39 | $12.75 | 175 797 |
| Jun 22, 2020 | $11.67 | $13.28 | $11.50 | $13.20 | 165 124 |
| Jun 19, 2020 | $11.82 | $12.03 | $11.37 | $11.70 | 152 983 |
| Jun 18, 2020 | $12.28 | $12.56 | $11.52 | $11.67 | 103 127 |
| Jun 17, 2020 | $12.83 | $12.83 | $12.07 | $12.42 | 100 519 |
| Jun 16, 2020 | $12.89 | $13.37 | $12.32 | $12.81 | 129 850 |
| Jun 15, 2020 | $11.97 | $12.58 | $11.17 | $12.24 | 168 728 |
| Jun 12, 2020 | $13.04 | $13.04 | $11.54 | $12.15 | 187 233 |
