NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.65
+0.110 (+7.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.62 | Friday, 19th Apr 2024 ASPS stock ended at $1.65. This is 7.14% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 13.82% from a day low at $1.52 to a day high of $1.73. |
| 90 days | $1.38 | $3.35 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $4.31 | $4.57 | $4.30 | $4.55 | 88 881 |
| 2023-09-13 | $4.14 | $4.30 | $4.12 | $4.28 | 109 045 |
| 2023-09-12 | $4.13 | $4.42 | $4.12 | $4.14 | 120 724 |
| 2023-09-11 | $3.97 | $4.20 | $3.97 | $4.10 | 205 104 |
| 2023-09-08 | $4.00 | $4.29 | $3.80 | $3.97 | 1 372 808 |
| 2023-09-07 | $4.12 | $4.26 | $3.92 | $4.01 | 54 962 |
| 2023-09-06 | $4.17 | $4.35 | $4.17 | $4.19 | 34 105 |
| 2023-09-05 | $4.32 | $4.34 | $4.10 | $4.14 | 52 720 |
| 2023-09-01 | $4.07 | $4.42 | $4.07 | $4.29 | 41 073 |
| 2023-08-31 | $3.97 | $4.09 | $3.97 | $4.07 | 34 966 |
| 2023-08-30 | $4.05 | $4.17 | $3.96 | $3.98 | 30 610 |
| 2023-08-29 | $4.11 | $4.30 | $3.98 | $4.17 | 47 967 |
| 2023-08-28 | $4.01 | $4.11 | $4.01 | $4.10 | 22 391 |
| 2023-08-25 | $3.93 | $4.10 | $3.86 | $4.07 | 22 494 |
| 2023-08-24 | $4.10 | $4.14 | $3.85 | $3.90 | 94 336 |
| 2023-08-23 | $4.41 | $4.41 | $4.10 | $4.15 | 37 169 |
| 2023-08-22 | $4.33 | $4.39 | $4.08 | $4.16 | 71 848 |
| 2023-08-21 | $4.37 | $4.57 | $4.22 | $4.26 | 36 131 |
| 2023-08-18 | $4.54 | $4.61 | $4.35 | $4.43 | 46 117 |
| 2023-08-17 | $4.09 | $4.50 | $4.04 | $4.49 | 58 219 |
| 2023-08-16 | $4.16 | $4.24 | $4.02 | $4.09 | 79 725 |
| 2023-08-15 | $4.27 | $4.33 | $4.12 | $4.15 | 112 627 |
| 2023-08-14 | $4.34 | $4.41 | $4.18 | $4.27 | 97 910 |
| 2023-08-11 | $4.50 | $4.68 | $4.30 | $4.33 | 95 398 |
| 2023-08-10 | $4.88 | $4.89 | $4.55 | $4.60 | 96 699 |
