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 |
| Mar 07, 2016 | $22.14 | $22.14 | $22.14 | $22.14 | 584 300 |
| Mar 04, 2016 | $20.79 | $20.79 | $20.79 | $20.79 | 1 119 400 |
| Mar 03, 2016 | $20.01 | $20.01 | $20.01 | $20.01 | 2 282 300 |
| Mar 02, 2016 | $20.74 | $20.74 | $20.74 | $20.74 | 6 624 200 |
| Mar 01, 2016 | $19.16 | $19.16 | $19.16 | $19.16 | 7 232 800 |
| Feb 29, 2016 | $26.76 | $26.76 | $26.76 | $26.76 | 2 179 400 |
| Feb 26, 2016 | $34.41 | $34.41 | $34.41 | $34.41 | 674 600 |
| Feb 25, 2016 | $35.69 | $35.69 | $35.69 | $35.69 | 764 600 |
| Feb 24, 2016 | $32.65 | $32.65 | $32.65 | $32.65 | 527 900 |
| Feb 23, 2016 | $31.63 | $31.63 | $31.63 | $31.63 | 448 900 |
| Feb 22, 2016 | $32.34 | $32.34 | $32.34 | $32.34 | 653 100 |
| Feb 19, 2016 | $32.30 | $32.30 | $32.30 | $32.30 | 542 300 |
| Feb 18, 2016 | $31.92 | $31.92 | $31.92 | $31.92 | 560 400 |
| Feb 17, 2016 | $31.97 | $31.97 | $31.97 | $31.97 | 664 800 |
| Feb 16, 2016 | $29.31 | $29.31 | $29.31 | $29.31 | 492 100 |
| Feb 12, 2016 | $27.87 | $27.87 | $27.87 | $27.87 | 480 900 |
| Feb 11, 2016 | $26.20 | $26.20 | $26.20 | $26.20 | 298 000 |
| Feb 10, 2016 | $25.89 | $25.89 | $25.89 | $25.89 | 409 400 |
| Feb 09, 2016 | $25.99 | $25.99 | $25.99 | $25.99 | 490 800 |
| Feb 08, 2016 | $26.79 | $26.79 | $26.79 | $26.79 | 337 900 |
| Feb 05, 2016 | $26.56 | $26.56 | $26.56 | $26.56 | 433 000 |
| Feb 04, 2016 | $28.68 | $28.68 | $28.68 | $28.68 | 919 700 |
| Feb 03, 2016 | $27.87 | $27.87 | $27.87 | $27.87 | 303 500 |
| Feb 02, 2016 | $28.24 | $28.24 | $28.24 | $28.24 | 832 800 |
| Feb 01, 2016 | $29.32 | $29.32 | $29.32 | $29.32 | 304 300 |
