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 |
| Jun 01, 2016 | $27.89 | $27.89 | $27.89 | $27.89 | 214 997 |
| May 31, 2016 | $27.93 | $27.93 | $27.93 | $27.93 | 188 095 |
| May 27, 2016 | $27.96 | $27.96 | $27.96 | $27.96 | 201 207 |
| May 26, 2016 | $27.66 | $27.66 | $27.66 | $27.66 | 329 408 |
| May 25, 2016 | $28.49 | $28.49 | $28.49 | $28.49 | 413 821 |
| May 24, 2016 | $26.71 | $26.71 | $26.71 | $26.71 | 578 138 |
| May 23, 2016 | $25.56 | $25.56 | $25.56 | $25.56 | 429 510 |
| May 20, 2016 | $25.96 | $25.96 | $25.96 | $25.96 | 399 983 |
| May 19, 2016 | $25.91 | $25.91 | $25.91 | $25.91 | 352 823 |
| May 18, 2016 | $27.13 | $27.13 | $27.13 | $27.13 | 338 228 |
| May 17, 2016 | $26.77 | $26.77 | $26.77 | $26.77 | 578 032 |
| May 16, 2016 | $28.46 | $28.46 | $28.46 | $28.46 | 362 736 |
| May 13, 2016 | $29.00 | $29.00 | $29.00 | $29.00 | 309 210 |
| May 12, 2016 | $29.37 | $29.37 | $29.37 | $29.37 | 378 643 |
| May 11, 2016 | $29.42 | $29.42 | $29.42 | $29.42 | 431 072 |
| May 10, 2016 | $28.62 | $28.62 | $28.62 | $28.62 | 975 119 |
| May 09, 2016 | $30.81 | $30.81 | $30.81 | $30.81 | 428 468 |
| May 06, 2016 | $30.52 | $30.52 | $30.52 | $30.52 | 600 435 |
| May 05, 2016 | $30.82 | $30.82 | $30.82 | $30.82 | 370 608 |
| May 04, 2016 | $30.25 | $30.25 | $30.25 | $30.25 | 576 408 |
| May 03, 2016 | $29.77 | $29.77 | $29.77 | $29.77 | 923 855 |
| May 02, 2016 | $29.51 | $29.51 | $29.51 | $29.51 | 1 467 671 |
| Apr 29, 2016 | $31.29 | $31.29 | $31.29 | $31.29 | 589 638 |
| Apr 28, 2016 | $30.09 | $30.09 | $30.09 | $30.09 | 1 511 788 |
| Apr 27, 2016 | $29.38 | $29.38 | $29.38 | $29.38 | 307 520 |
