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 |
| Jul 07, 2016 | $25.73 | $26.19 | $24.91 | $25.59 | 308 000 |
| Jul 06, 2016 | $24.55 | $25.89 | $24.53 | $25.55 | 568 200 |
| Jul 05, 2016 | $27.60 | $27.87 | $22.82 | $24.76 | 2 208 100 |
| Jul 01, 2016 | $27.77 | $28.66 | $27.50 | $27.88 | 283 300 |
| Jun 30, 2016 | $26.29 | $27.91 | $25.87 | $27.84 | 489 300 |
| Jun 29, 2016 | $26.60 | $26.98 | $25.65 | $26.43 | 747 500 |
| Jun 28, 2016 | $25.47 | $27.10 | $25.21 | $26.12 | 388 100 |
| Jun 27, 2016 | $26.02 | $26.97 | $24.83 | $25.01 | 613 600 |
| Jun 24, 2016 | $26.32 | $27.22 | $25.74 | $26.33 | 869 900 |
| Jun 23, 2016 | $27.11 | $28.34 | $26.94 | $28.02 | 419 200 |
| Jun 22, 2016 | $27.62 | $28.70 | $26.38 | $26.70 | 646 100 |
| Jun 21, 2016 | $27.94 | $28.16 | $27.32 | $27.32 | 552 700 |
| Jun 20, 2016 | $27.80 | $28.69 | $27.61 | $27.97 | 576 400 |
| Jun 17, 2016 | $26.70 | $27.45 | $26.52 | $27.27 | 549 000 |
| Jun 16, 2016 | $26.69 | $26.69 | $26.69 | $26.69 | 437 210 |
| Jun 15, 2016 | $25.56 | $25.56 | $25.56 | $25.56 | 397 625 |
| Jun 14, 2016 | $25.49 | $25.49 | $25.49 | $25.49 | 344 189 |
| Jun 13, 2016 | $25.43 | $25.43 | $25.43 | $25.43 | 583 666 |
| Jun 10, 2016 | $26.64 | $26.64 | $26.64 | $26.64 | 504 035 |
| Jun 09, 2016 | $28.36 | $28.36 | $28.36 | $28.36 | 349 540 |
| Jun 08, 2016 | $29.37 | $29.37 | $29.37 | $29.37 | 497 116 |
| Jun 07, 2016 | $30.70 | $30.70 | $30.70 | $30.70 | 255 630 |
| Jun 06, 2016 | $30.16 | $30.16 | $30.16 | $30.16 | 550 340 |
| Jun 03, 2016 | $29.00 | $29.00 | $29.00 | $29.00 | 407 516 |
| Jun 02, 2016 | $28.02 | $28.02 | $28.02 | $28.02 | 139 706 |
