NASDAQ:ASPS
Altisource Portfolio Solutions S.A. Stock Price (Quote)
$1.97
+0.1000 (+5.35%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $2.07 | Friday, 26th Apr 2024 ASPS stock ended at $1.97. This is 5.35% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.86% from a day low at $1.84 to a day high of $2.06. |
| 90 days | $1.38 | $3.17 | |
| 52 weeks | $1.38 | $6.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $26.69 | $26.69 | $26.69 | $26.69 | 273 479 |
| Apr 11, 2016 | $26.06 | $26.06 | $26.06 | $26.06 | 462 331 |
| Apr 08, 2016 | $25.64 | $25.64 | $25.64 | $25.64 | 456 089 |
| Apr 07, 2016 | $25.54 | $25.54 | $25.54 | $25.54 | 510 680 |
| Apr 06, 2016 | $24.83 | $24.83 | $24.83 | $24.83 | 417 440 |
| Apr 05, 2016 | $24.21 | $24.21 | $24.21 | $24.21 | 344 063 |
| Apr 04, 2016 | $24.36 | $24.36 | $24.36 | $24.36 | 533 171 |
| Apr 01, 2016 | $25.34 | $25.34 | $25.34 | $25.34 | 519 107 |
| Mar 31, 2016 | $24.15 | $24.15 | $24.15 | $24.15 | 391 260 |
| Mar 30, 2016 | $23.45 | $23.45 | $23.45 | $23.45 | 489 319 |
| Mar 29, 2016 | $23.27 | $23.27 | $23.27 | $23.27 | 698 100 |
| Mar 28, 2016 | $22.37 | $22.37 | $22.37 | $22.37 | 1 136 900 |
| Mar 24, 2016 | $23.81 | $23.81 | $23.81 | $23.81 | 387 300 |
| Mar 23, 2016 | $22.87 | $22.87 | $22.87 | $22.87 | 656 500 |
| Mar 22, 2016 | $23.80 | $23.80 | $23.80 | $23.80 | 518 500 |
| Mar 21, 2016 | $24.51 | $24.51 | $24.51 | $24.51 | 598 300 |
| Mar 18, 2016 | $23.88 | $23.88 | $23.88 | $23.88 | 572 400 |
| Mar 17, 2016 | $23.40 | $23.40 | $23.40 | $23.40 | 456 000 |
| Mar 16, 2016 | $22.46 | $22.46 | $22.46 | $22.46 | 643 700 |
| Mar 15, 2016 | $21.07 | $21.07 | $21.07 | $21.07 | 1 157 000 |
| Mar 14, 2016 | $24.64 | $24.64 | $24.64 | $24.64 | 526 200 |
| Mar 11, 2016 | $24.57 | $24.57 | $24.57 | $24.57 | 673 300 |
| Mar 10, 2016 | $23.12 | $23.12 | $23.12 | $23.12 | 1 525 300 |
| Mar 09, 2016 | $22.33 | $22.33 | $22.33 | $22.33 | 874 100 |
| Mar 08, 2016 | $21.33 | $21.33 | $21.33 | $21.33 | 652 800 |
