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 |
| Aug 11, 2016 | $29.15 | $30.16 | $28.81 | $29.51 | 521 700 |
| Aug 10, 2016 | $28.20 | $30.00 | $27.59 | $29.29 | 1 915 400 |
| Aug 09, 2016 | $25.40 | $26.38 | $24.69 | $25.96 | 757 400 |
| Aug 08, 2016 | $25.74 | $26.30 | $25.32 | $25.32 | 412 000 |
| Aug 05, 2016 | $24.90 | $25.78 | $24.74 | $25.59 | 394 300 |
| Aug 04, 2016 | $24.50 | $24.89 | $24.01 | $24.57 | 238 800 |
| Aug 03, 2016 | $23.98 | $24.95 | $23.90 | $24.65 | 298 900 |
| Aug 02, 2016 | $24.86 | $24.98 | $23.36 | $24.01 | 631 900 |
| Aug 01, 2016 | $23.48 | $24.56 | $23.48 | $24.38 | 503 400 |
| Jul 29, 2016 | $23.30 | $23.52 | $21.75 | $23.26 | 840 100 |
| Jul 28, 2016 | $26.80 | $26.80 | $23.00 | $23.20 | 1 151 700 |
| Jul 27, 2016 | $24.26 | $24.78 | $23.75 | $24.06 | 567 000 |
| Jul 26, 2016 | $24.30 | $24.99 | $24.02 | $24.20 | 450 200 |
| Jul 25, 2016 | $24.97 | $25.41 | $24.03 | $24.28 | 430 500 |
| Jul 22, 2016 | $25.60 | $25.76 | $24.25 | $24.93 | 921 600 |
| Jul 21, 2016 | $29.52 | $30.00 | $25.28 | $26.02 | 1 115 900 |
| Jul 20, 2016 | $28.79 | $28.93 | $27.88 | $28.76 | 486 100 |
| Jul 19, 2016 | $28.50 | $28.88 | $27.85 | $28.14 | 218 100 |
| Jul 18, 2016 | $27.96 | $28.74 | $27.74 | $28.49 | 178 100 |
| Jul 15, 2016 | $28.28 | $28.67 | $27.85 | $28.01 | 131 400 |
| Jul 14, 2016 | $28.55 | $28.70 | $28.15 | $28.23 | 259 700 |
| Jul 13, 2016 | $28.22 | $28.58 | $27.95 | $28.16 | 212 000 |
| Jul 12, 2016 | $27.63 | $28.65 | $27.43 | $28.17 | 360 200 |
| Jul 11, 2016 | $26.61 | $27.51 | $26.61 | $27.19 | 261 800 |
| Jul 08, 2016 | $26.05 | $27.09 | $26.05 | $26.51 | 400 800 |
