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 |
| Nov 28, 2016 | $28.02 | $28.68 | $27.26 | $27.32 | 143 241 |
| Nov 25, 2016 | $28.39 | $28.67 | $28.00 | $28.22 | 68 011 |
| Nov 23, 2016 | $27.78 | $28.67 | $27.68 | $28.41 | 165 397 |
| Nov 22, 2016 | $27.97 | $28.59 | $27.85 | $28.01 | 203 562 |
| Nov 21, 2016 | $27.40 | $27.98 | $27.24 | $27.94 | 315 851 |
| Nov 18, 2016 | $26.68 | $27.41 | $26.68 | $27.19 | 340 235 |
| Nov 17, 2016 | $26.58 | $26.73 | $26.22 | $26.56 | 195 845 |
| Nov 16, 2016 | $25.85 | $26.69 | $25.47 | $26.37 | 214 569 |
| Nov 15, 2016 | $25.35 | $26.21 | $25.01 | $26.00 | 325 151 |
| Nov 14, 2016 | $25.35 | $26.17 | $25.20 | $25.32 | 211 998 |
| Nov 11, 2016 | $25.58 | $26.47 | $25.23 | $25.59 | 334 483 |
| Nov 10, 2016 | $25.90 | $26.65 | $25.39 | $25.65 | 469 737 |
| Nov 09, 2016 | $24.84 | $26.31 | $24.50 | $25.80 | 399 002 |
| Nov 08, 2016 | $25.44 | $25.44 | $25.44 | $25.44 | 491 921 |
| Nov 07, 2016 | $24.45 | $25.11 | $24.25 | $24.84 | 483 200 |
| Nov 04, 2016 | $24.40 | $24.86 | $23.86 | $24.09 | 543 400 |
| Nov 03, 2016 | $24.71 | $24.85 | $23.86 | $24.39 | 759 500 |
| Nov 02, 2016 | $25.31 | $26.36 | $24.78 | $24.80 | 581 100 |
| Nov 01, 2016 | $25.30 | $26.03 | $24.92 | $25.43 | 680 700 |
| Oct 31, 2016 | $26.11 | $26.99 | $25.15 | $25.75 | 1 140 100 |
| Oct 28, 2016 | $28.21 | $28.58 | $26.33 | $26.33 | 695 100 |
| Oct 27, 2016 | $29.00 | $29.57 | $27.96 | $28.16 | 906 100 |
| Oct 26, 2016 | $30.82 | $31.09 | $29.67 | $29.94 | 541 700 |
| Oct 25, 2016 | $31.62 | $31.94 | $30.54 | $30.81 | 444 900 |
| Oct 24, 2016 | $30.99 | $32.10 | $30.64 | $31.73 | 319 000 |
