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 |
| Oct 21, 2016 | $30.95 | $31.74 | $30.57 | $30.86 | 200 300 |
| Oct 20, 2016 | $30.62 | $31.65 | $30.32 | $31.26 | 267 900 |
| Oct 19, 2016 | $30.30 | $30.67 | $30.12 | $30.65 | 154 400 |
| Oct 18, 2016 | $29.92 | $30.82 | $29.75 | $30.15 | 131 300 |
| Oct 17, 2016 | $30.73 | $30.83 | $29.61 | $29.63 | 348 000 |
| Oct 14, 2016 | $31.02 | $31.72 | $30.70 | $30.77 | 298 000 |
| Oct 13, 2016 | $29.89 | $31.04 | $29.81 | $30.74 | 238 900 |
| Oct 12, 2016 | $30.17 | $30.28 | $29.54 | $30.10 | 283 000 |
| Oct 11, 2016 | $30.67 | $30.79 | $30.09 | $30.27 | 251 500 |
| Oct 10, 2016 | $31.12 | $31.91 | $30.68 | $30.68 | 338 700 |
| Oct 07, 2016 | $31.64 | $31.91 | $30.89 | $31.02 | 265 700 |
| Oct 06, 2016 | $32.75 | $33.00 | $31.59 | $31.61 | 412 400 |
| Oct 05, 2016 | $32.79 | $33.50 | $32.76 | $32.91 | 286 000 |
| Oct 04, 2016 | $32.93 | $33.36 | $32.40 | $32.76 | 270 000 |
| Oct 03, 2016 | $32.38 | $32.94 | $31.56 | $32.74 | 392 600 |
| Sep 30, 2016 | $32.17 | $33.15 | $31.74 | $32.40 | 455 700 |
| Sep 29, 2016 | $32.22 | $33.13 | $32.04 | $32.04 | 371 200 |
| Sep 28, 2016 | $31.45 | $32.58 | $31.20 | $32.38 | 238 000 |
| Sep 27, 2016 | $31.01 | $31.87 | $30.62 | $31.48 | 248 200 |
| Sep 26, 2016 | $31.01 | $31.64 | $30.91 | $30.94 | 258 400 |
| Sep 23, 2016 | $31.28 | $32.17 | $30.80 | $31.31 | 217 600 |
| Sep 22, 2016 | $31.62 | $31.98 | $30.80 | $31.60 | 284 300 |
| Sep 21, 2016 | $32.52 | $33.05 | $30.59 | $31.39 | 1 144 500 |
| Sep 20, 2016 | $33.06 | $33.37 | $32.39 | $32.46 | 298 900 |
| Sep 19, 2016 | $32.84 | $33.50 | $32.41 | $32.66 | 176 400 |
