NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.82
-0.140 (-7.14%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ASPS stock ended at $1.82. This is 7.14% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.49% from a day low at $1.81 to a day high of $2.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $2.56 | $3.08 | $2.52 | $2.98 | 807 654 |
| Jan 18, 2024 | $2.65 | $2.72 | $2.55 | $2.58 | 90 113 |
| Jan 17, 2024 | $2.48 | $2.64 | $2.46 | $2.64 | 129 829 |
| Jan 16, 2024 | $2.75 | $2.75 | $2.39 | $2.55 | 262 083 |
| Jan 12, 2024 | $2.84 | $2.86 | $2.70 | $2.74 | 118 003 |
| Jan 11, 2024 | $2.93 | $2.97 | $2.80 | $2.82 | 376 333 |
| Jan 10, 2024 | $3.00 | $3.00 | $2.91 | $2.91 | 191 477 |
| Jan 09, 2024 | $2.91 | $3.03 | $2.86 | $3.00 | 118 045 |
| Jan 08, 2024 | $2.99 | $3.00 | $2.83 | $2.96 | 248 892 |
| Jan 05, 2024 | $2.93 | $3.07 | $2.93 | $2.93 | 111 727 |
| Jan 04, 2024 | $3.00 | $3.00 | $2.86 | $2.90 | 145 172 |
| Jan 03, 2024 | $3.25 | $3.32 | $2.95 | $3.00 | 256 722 |
| Jan 02, 2024 | $3.54 | $3.55 | $3.25 | $3.27 | 179 496 |
| Dec 29, 2023 | $3.64 | $3.70 | $3.52 | $3.56 | 144 343 |
| Dec 28, 2023 | $3.52 | $3.70 | $3.51 | $3.61 | 121 105 |
| Dec 27, 2023 | $3.57 | $3.71 | $3.51 | $3.53 | 81 229 |
| Dec 26, 2023 | $3.37 | $3.60 | $3.32 | $3.57 | 135 040 |
| Dec 22, 2023 | $3.18 | $3.49 | $3.18 | $3.36 | 161 071 |
| Dec 21, 2023 | $3.06 | $3.21 | $3.05 | $3.20 | 106 400 |
| Dec 20, 2023 | $3.05 | $3.26 | $3.00 | $3.04 | 323 996 |
| Dec 19, 2023 | $3.36 | $3.37 | $3.00 | $3.00 | 440 807 |
| Dec 18, 2023 | $3.62 | $3.64 | $3.33 | $3.37 | 236 712 |
| Dec 15, 2023 | $3.74 | $3.80 | $3.49 | $3.51 | 294 536 |
| Dec 14, 2023 | $3.85 | $3.94 | $3.71 | $3.71 | 66 753 |
| Dec 13, 2023 | $3.81 | $3.91 | $3.77 | $3.82 | 97 756 |
