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 |
| Mar 09, 2020 | $9.73 | $10.03 | $8.07 | $8.23 | 282 114 |
| Mar 06, 2020 | $14.01 | $14.09 | $9.66 | $10.50 | 373 685 |
| Mar 05, 2020 | $15.54 | $15.64 | $14.08 | $14.52 | 152 139 |
| Mar 04, 2020 | $16.17 | $17.33 | $15.52 | $15.65 | 72 909 |
| Mar 03, 2020 | $16.21 | $16.38 | $15.73 | $15.93 | 71 891 |
| Mar 02, 2020 | $15.90 | $16.43 | $15.24 | $16.21 | 95 396 |
| Feb 28, 2020 | $16.11 | $16.45 | $15.77 | $15.89 | 123 844 |
| Feb 27, 2020 | $17.60 | $17.88 | $16.51 | $16.57 | 79 386 |
| Feb 26, 2020 | $18.55 | $18.80 | $17.79 | $17.83 | 42 999 |
| Feb 25, 2020 | $18.91 | $18.91 | $18.26 | $18.36 | 74 474 |
| Feb 24, 2020 | $18.95 | $19.07 | $18.01 | $18.92 | 63 374 |
| Feb 21, 2020 | $19.71 | $19.71 | $19.29 | $19.41 | 45 302 |
| Feb 20, 2020 | $19.66 | $19.80 | $19.51 | $19.71 | 41 605 |
| Feb 19, 2020 | $19.75 | $19.78 | $19.43 | $19.66 | 31 440 |
| Feb 18, 2020 | $19.72 | $19.80 | $19.45 | $19.74 | 40 005 |
| Feb 14, 2020 | $19.66 | $19.87 | $19.66 | $19.70 | 69 999 |
| Feb 13, 2020 | $19.58 | $19.70 | $19.53 | $19.62 | 26 850 |
| Feb 12, 2020 | $19.60 | $19.70 | $19.49 | $19.60 | 63 342 |
| Feb 11, 2020 | $19.57 | $19.60 | $19.28 | $19.58 | 43 602 |
| Feb 10, 2020 | $19.49 | $19.60 | $19.36 | $19.55 | 49 249 |
| Feb 07, 2020 | $19.35 | $19.65 | $19.20 | $19.44 | 84 118 |
| Feb 06, 2020 | $19.33 | $19.51 | $19.33 | $19.38 | 65 040 |
| Feb 05, 2020 | $18.93 | $19.41 | $18.83 | $19.38 | 49 049 |
| Feb 04, 2020 | $19.50 | $19.50 | $18.76 | $18.88 | 68 165 |
| Feb 03, 2020 | $18.69 | $19.50 | $18.69 | $19.40 | 79 751 |
