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 |
| Sep 16, 2016 | $32.32 | $32.92 | $31.82 | $32.46 | 261 000 |
| Sep 15, 2016 | $31.75 | $32.74 | $31.68 | $32.45 | 153 100 |
| Sep 14, 2016 | $31.85 | $32.26 | $31.60 | $31.86 | 144 800 |
| Sep 13, 2016 | $32.28 | $32.89 | $31.36 | $31.70 | 410 000 |
| Sep 12, 2016 | $31.92 | $33.22 | $31.35 | $32.73 | 254 800 |
| Sep 09, 2016 | $32.73 | $33.35 | $32.18 | $32.21 | 222 100 |
| Sep 08, 2016 | $32.96 | $33.67 | $32.85 | $32.88 | 229 400 |
| Sep 07, 2016 | $33.04 | $34.10 | $32.89 | $32.92 | 369 600 |
| Sep 06, 2016 | $33.83 | $34.66 | $32.28 | $33.03 | 847 300 |
| Sep 02, 2016 | $33.10 | $34.21 | $33.02 | $33.90 | 303 500 |
| Sep 01, 2016 | $32.60 | $33.13 | $32.13 | $32.88 | 284 100 |
| Aug 31, 2016 | $32.98 | $33.49 | $32.58 | $32.58 | 430 600 |
| Aug 30, 2016 | $32.83 | $33.44 | $32.76 | $33.14 | 152 100 |
| Aug 29, 2016 | $33.13 | $33.67 | $32.37 | $32.64 | 289 300 |
| Aug 26, 2016 | $31.96 | $32.97 | $31.61 | $32.46 | 364 800 |
| Aug 25, 2016 | $33.35 | $33.96 | $31.70 | $31.73 | 338 300 |
| Aug 24, 2016 | $32.84 | $34.02 | $32.64 | $33.54 | 516 500 |
| Aug 23, 2016 | $31.36 | $32.87 | $31.36 | $32.72 | 409 100 |
| Aug 22, 2016 | $31.29 | $31.99 | $30.93 | $31.36 | 225 400 |
| Aug 19, 2016 | $31.29 | $31.91 | $30.49 | $31.61 | 373 300 |
| Aug 18, 2016 | $31.65 | $32.01 | $31.06 | $31.39 | 268 700 |
| Aug 17, 2016 | $31.31 | $31.50 | $30.83 | $31.17 | 370 300 |
| Aug 16, 2016 | $31.66 | $32.33 | $31.05 | $31.19 | 563 000 |
| Aug 15, 2016 | $30.18 | $32.01 | $30.17 | $31.57 | 582 500 |
| Aug 12, 2016 | $29.43 | $30.07 | $28.68 | $29.95 | 400 400 |
