NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.90
+0.0500 (+2.70%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.11 | Thursday, 9th May 2024 ASPS stock ended at $1.90. This is 2.70% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.16% from a day low at $1.84 to a day high of $1.94. |
| 90 days | $1.38 | $3.17 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2020 | $7.33 | $7.56 | $6.85 | $6.88 | 78 847 |
| Apr 13, 2020 | $8.21 | $8.21 | $7.28 | $7.28 | 89 041 |
| Apr 09, 2020 | $8.10 | $8.86 | $7.80 | $8.20 | 160 839 |
| Apr 08, 2020 | $7.38 | $7.92 | $7.38 | $7.86 | 153 779 |
| Apr 07, 2020 | $7.39 | $7.95 | $6.80 | $7.28 | 220 850 |
| Apr 06, 2020 | $7.30 | $7.66 | $6.71 | $6.86 | 126 102 |
| Apr 03, 2020 | $6.73 | $7.24 | $6.46 | $6.97 | 167 783 |
| Apr 02, 2020 | $6.60 | $7.34 | $6.52 | $6.60 | 168 616 |
| Apr 01, 2020 | $7.28 | $7.48 | $6.55 | $6.56 | 94 614 |
| Mar 31, 2020 | $7.78 | $8.05 | $7.54 | $7.67 | 54 404 |
| Mar 30, 2020 | $7.66 | $7.74 | $6.89 | $7.74 | 119 668 |
| Mar 27, 2020 | $7.73 | $8.04 | $7.52 | $7.70 | 82 885 |
| Mar 26, 2020 | $7.04 | $7.96 | $7.04 | $7.95 | 105 640 |
| Mar 25, 2020 | $7.17 | $8.17 | $6.77 | $7.03 | 162 379 |
| Mar 24, 2020 | $7.78 | $8.32 | $7.08 | $7.11 | 139 845 |
| Mar 23, 2020 | $8.26 | $8.26 | $7.32 | $7.53 | 152 357 |
| Mar 20, 2020 | $8.96 | $9.34 | $7.55 | $8.20 | 411 788 |
| Mar 19, 2020 | $7.99 | $9.16 | $7.76 | $9.03 | 231 294 |
| Mar 18, 2020 | $9.12 | $9.12 | $7.74 | $8.01 | 227 187 |
| Mar 17, 2020 | $8.88 | $10.19 | $8.66 | $9.53 | 144 021 |
| Mar 16, 2020 | $8.32 | $8.83 | $7.46 | $8.71 | 210 988 |
| Mar 13, 2020 | $8.59 | $9.37 | $8.16 | $9.16 | 191 707 |
| Mar 12, 2020 | $6.92 | $7.96 | $6.35 | $7.95 | 285 637 |
| Mar 11, 2020 | $8.22 | $8.22 | $7.43 | $7.52 | 137 441 |
| Mar 10, 2020 | $8.29 | $9.36 | $8.08 | $8.52 | 213 170 |
