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 |
| Jun 11, 2020 | $13.13 | $13.42 | $11.70 | $11.74 | 168 246 |
| Jun 10, 2020 | $14.81 | $14.88 | $13.84 | $13.88 | 173 677 |
| Jun 09, 2020 | $14.55 | $15.17 | $14.11 | $14.88 | 161 625 |
| Jun 08, 2020 | $15.70 | $15.96 | $14.53 | $14.89 | 231 667 |
| Jun 05, 2020 | $14.84 | $15.95 | $14.57 | $15.74 | 185 790 |
| Jun 04, 2020 | $15.89 | $16.20 | $14.01 | $14.56 | 239 875 |
| Jun 03, 2020 | $15.31 | $16.32 | $15.14 | $15.89 | 195 201 |
| Jun 02, 2020 | $15.00 | $15.57 | $14.87 | $15.06 | 141 963 |
| Jun 01, 2020 | $14.27 | $15.35 | $14.23 | $14.88 | 167 735 |
| May 29, 2020 | $15.67 | $15.67 | $14.01 | $14.23 | 431 753 |
| May 28, 2020 | $16.45 | $16.80 | $15.64 | $15.67 | 307 343 |
| May 27, 2020 | $15.72 | $16.82 | $13.81 | $15.67 | 406 705 |
| May 26, 2020 | $14.54 | $15.71 | $13.47 | $15.41 | 689 373 |
| May 22, 2020 | $11.52 | $12.75 | $11.40 | $12.42 | 254 493 |
| May 21, 2020 | $10.10 | $10.92 | $9.98 | $10.82 | 191 026 |
| May 20, 2020 | $8.74 | $10.06 | $8.71 | $9.95 | 107 777 |
| May 19, 2020 | $8.60 | $8.90 | $8.38 | $8.54 | 59 851 |
| May 18, 2020 | $8.65 | $8.86 | $8.39 | $8.61 | 74 275 |
| May 15, 2020 | $8.17 | $8.40 | $7.89 | $8.31 | 115 987 |
| May 14, 2020 | $8.13 | $8.27 | $7.58 | $8.17 | 75 768 |
| May 13, 2020 | $8.02 | $8.32 | $7.53 | $8.26 | 130 276 |
| May 12, 2020 | $8.78 | $9.00 | $8.06 | $8.16 | 144 815 |
| May 11, 2020 | $8.56 | $8.86 | $8.10 | $8.70 | 93 326 |
| May 08, 2020 | $7.34 | $8.60 | $7.34 | $8.55 | 106 079 |
| May 07, 2020 | $7.16 | $7.27 | $6.71 | $7.12 | 158 970 |
