NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.53
+0.0500 (+3.38%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.71 | Tuesday, 16th Apr 2024 ASPS stock ended at $1.53. This is 3.38% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 8.89% from a day low at $1.44 to a day high of $1.57. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-20 | $4.06 | $4.50 | $4.00 | $4.21 | 118 958 |
| 2023-11-17 | $3.93 | $4.11 | $3.93 | $4.07 | 13 232 |
| 2023-11-16 | $3.87 | $4.04 | $3.87 | $3.93 | 60 100 |
| 2023-11-15 | $3.79 | $4.05 | $3.68 | $3.93 | 100 238 |
| 2023-11-14 | $3.95 | $3.95 | $3.70 | $3.80 | 116 167 |
| 2023-11-13 | $3.92 | $4.08 | $3.90 | $3.91 | 18 718 |
| 2023-11-10 | $3.87 | $3.97 | $3.73 | $3.93 | 51 315 |
| 2023-11-09 | $3.95 | $3.95 | $3.84 | $3.87 | 32 020 |
| 2023-11-08 | $4.08 | $4.08 | $3.86 | $3.90 | 76 686 |
| 2023-11-07 | $4.18 | $4.19 | $3.98 | $4.08 | 110 528 |
| 2023-11-06 | $4.09 | $4.29 | $3.88 | $4.13 | 73 451 |
| 2023-11-03 | $3.82 | $4.14 | $3.82 | $4.06 | 118 402 |
| 2023-11-02 | $3.83 | $3.95 | $3.75 | $3.81 | 178 137 |
| 2023-11-01 | $3.77 | $3.85 | $3.71 | $3.81 | 85 758 |
| 2023-10-31 | $3.68 | $3.82 | $3.59 | $3.76 | 87 964 |
| 2023-10-30 | $3.76 | $3.78 | $3.61 | $3.72 | 97 053 |
| 2023-10-27 | $4.03 | $4.03 | $3.57 | $3.64 | 333 075 |
| 2023-10-26 | $4.26 | $4.30 | $3.89 | $3.99 | 378 689 |
| 2023-10-25 | $4.61 | $4.61 | $4.32 | $4.40 | 100 994 |
| 2023-10-24 | $4.45 | $4.70 | $4.41 | $4.57 | 100 566 |
| 2023-10-23 | $4.23 | $4.47 | $4.20 | $4.40 | 121 595 |
| 2023-10-20 | $4.38 | $4.45 | $4.22 | $4.25 | 86 593 |
| 2023-10-19 | $4.03 | $4.40 | $3.99 | $4.36 | 250 908 |
| 2023-10-18 | $4.21 | $4.25 | $3.97 | $4.00 | 30 981 |
| 2023-10-17 | $3.94 | $4.32 | $3.94 | $4.22 | 131 741 |
