NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.84
-0.0600 (-3.16%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.11 | Friday, 10th May 2024 ASPS stock ended at $1.84. This is 3.16% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.33% from a day low at $1.80 to a day high of $1.95. |
| 90 days | $1.38 | $3.17 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $27.09 | $27.90 | $26.96 | $27.78 | 184 556 |
| Jan 03, 2017 | $26.96 | $27.45 | $26.74 | $26.90 | 128 260 |
| Dec 30, 2016 | $26.93 | $27.12 | $26.43 | $26.59 | 201 673 |
| Dec 29, 2016 | $26.78 | $27.50 | $26.64 | $26.74 | 122 722 |
| Dec 28, 2016 | $28.00 | $28.00 | $26.81 | $26.81 | 341 496 |
| Dec 27, 2016 | $27.58 | $28.07 | $27.31 | $27.86 | 127 816 |
| Dec 23, 2016 | $26.41 | $27.55 | $26.41 | $27.40 | 190 257 |
| Dec 22, 2016 | $27.43 | $27.71 | $26.30 | $26.44 | 312 308 |
| Dec 21, 2016 | $27.21 | $27.80 | $26.80 | $27.30 | 250 768 |
| Dec 20, 2016 | $26.74 | $27.44 | $26.25 | $27.27 | 213 095 |
| Dec 19, 2016 | $25.90 | $26.82 | $25.90 | $26.77 | 191 925 |
| Dec 16, 2016 | $25.93 | $26.49 | $25.73 | $25.87 | 493 370 |
| Dec 15, 2016 | $26.20 | $26.93 | $25.73 | $25.78 | 274 876 |
| Dec 14, 2016 | $27.27 | $27.40 | $26.20 | $26.29 | 346 255 |
| Dec 13, 2016 | $27.64 | $28.42 | $27.33 | $27.41 | 248 422 |
| Dec 12, 2016 | $27.99 | $28.44 | $27.07 | $27.50 | 400 925 |
| Dec 09, 2016 | $28.84 | $28.94 | $27.85 | $27.92 | 244 566 |
| Dec 08, 2016 | $27.91 | $29.11 | $27.91 | $28.69 | 265 167 |
| Dec 07, 2016 | $27.16 | $27.97 | $27.16 | $27.91 | 175 551 |
| Dec 06, 2016 | $26.55 | $27.35 | $26.55 | $27.10 | 156 830 |
| Dec 05, 2016 | $26.30 | $26.89 | $26.05 | $26.58 | 355 042 |
| Dec 02, 2016 | $25.91 | $26.38 | $25.65 | $26.22 | 261 797 |
| Dec 01, 2016 | $27.13 | $27.56 | $25.90 | $25.99 | 384 448 |
| Nov 30, 2016 | $26.96 | $27.38 | $26.50 | $26.94 | 225 680 |
| Nov 29, 2016 | $27.16 | $27.43 | $26.51 | $26.66 | 413 027 |
