Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
5.8150
-0.0350 (-0.60%)
NASDAQ· Last Trade: Sep 13th, 1:14 AM EDT
Historical Prices For Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2026 | 5.81 | 5.90 | 5.60 | 5.82 | 6,653 | 5.82 |
| 9/10/2026 | 5.58 | 5.90 | 5.42 | 5.85 | 21,903 | 5.85 |
| 9/09/2026 | 5.53 | 5.70 | 5.53 | 5.66 | 15,568 | 5.66 |
| 9/08/2026 | 5.62 | 5.85 | 5.59 | 5.59 | 2,440 | 5.59 |
| 9/04/2026 | 5.67 | 5.68 | 5.53 | 5.65 | 7,196 | 5.65 |
| 9/03/2026 | 5.66 | 5.80 | 5.66 | 5.67 | 2,702 | 5.67 |
| 9/02/2026 | 5.66 | 5.78 | 5.61 | 5.61 | 8,049 | 5.61 |
| 9/01/2026 | 5.52 | 5.66 | 5.52 | 5.64 | 8,973 | 5.64 |
| 8/31/2026 | 5.45 | 5.54 | 5.42 | 5.54 | 3,209 | 5.54 |
| 8/28/2026 | 5.53 | 5.55 | 5.50 | 5.50 | 3,274 | 5.50 |
| 8/27/2026 | 5.68 | 5.68 | 5.58 | 5.58 | 2,812 | 5.58 |
| 8/26/2026 | 5.69 | 5.95 | 5.61 | 5.69 | 18,998 | 5.69 |
| 8/25/2026 | 5.54 | 5.54 | 5.33 | 5.49 | 17,577 | 5.49 |
| 8/24/2026 | 5.48 | 5.53 | 5.31 | 5.45 | 7,125 | 5.45 |
| 8/21/2026 | 5.56 | 5.68 | 5.42 | 5.48 | 9,355 | 5.48 |
| 8/20/2026 | 5.50 | 5.80 | 5.41 | 5.59 | 26,609 | 5.59 |
| 8/19/2026 | 5.31 | 5.51 | 5.30 | 5.50 | 7,916 | 5.50 |
| 8/18/2026 | 5.58 | 5.58 | 5.31 | 5.36 | 7,249 | 5.36 |
| 8/17/2026 | 5.62 | 5.80 | 5.42 | 5.42 | 23,262 | 5.42 |
| 8/14/2026 | 5.60 | 5.95 | 5.59 | 5.64 | 24,477 | 5.64 |
| 8/13/2026 | 5.71 | 5.74 | 5.40 | 5.74 | 14,196 | 5.74 |
| 8/12/2026 | 5.64 | 5.79 | 5.58 | 5.65 | 3,450 | 5.65 |
| 8/11/2026 | 5.59 | 5.70 | 5.50 | 5.58 | 6,696 | 5.58 |
| 8/10/2026 | 5.95 | 5.98 | 5.51 | 5.54 | 17,478 | 5.54 |
| 8/07/2026 | 5.70 | 5.99 | 5.60 | 5.76 | 5,124 | 5.76 |
| 8/06/2026 | 5.65 | 5.80 | 5.65 | 5.78 | 7,831 | 5.78 |
| 8/05/2026 | 5.40 | 5.67 | 5.40 | 5.59 | 20,432 | 5.59 |
| 8/04/2026 | 5.55 | 5.67 | 5.05 | 5.25 | 32,494 | 5.25 |
| 8/03/2026 | 5.68 | 5.98 | 5.57 | 5.58 | 67,342 | 5.58 |
| 7/31/2026 | 5.24 | 5.76 | 5.22 | 5.57 | 18,853 | 5.57 |
| 7/30/2026 | 5.23 | 5.23 | 5.00 | 5.15 | 21,454 | 5.15 |
| 7/29/2026 | 5.15 | 5.29 | 5.00 | 5.11 | 20,744 | 5.11 |
| 7/28/2026 | 5.60 | 5.80 | 5.10 | 5.15 | 78,759 | 5.15 |
| 7/27/2026 | 5.81 | 5.82 | 5.56 | 5.56 | 14,503 | 5.56 |
| 7/24/2026 | 5.99 | 6.00 | 5.80 | 5.80 | 32,355 | 5.80 |
| 7/23/2026 | 6.50 | 6.50 | 5.76 | 5.80 | 88,905 | 5.80 |
| 7/22/2026 | 6.46 | 6.75 | 6.40 | 6.56 | 22,499 | 6.56 |
| 7/21/2026 | 6.49 | 6.79 | 6.32 | 6.39 | 41,685 | 6.39 |
| 7/20/2026 | 6.39 | 7.03 | 6.31 | 6.43 | 14,101 | 6.43 |
| 7/17/2026 | 6.50 | 6.50 | 6.33 | 6.35 | 9,648 | 6.35 |
| 7/16/2026 | 6.68 | 6.80 | 6.45 | 6.45 | 18,021 | 6.45 |
| 7/15/2026 | 6.90 | 7.00 | 6.48 | 6.78 | 21,329 | 6.78 |
| 7/14/2026 | 7.26 | 7.26 | 6.91 | 6.91 | 13,213 | 6.91 |
| 7/13/2026 | 7.14 | 7.32 | 7.14 | 7.26 | 12,992 | 7.26 |
| 7/10/2026 | 7.06 | 7.25 | 7.06 | 7.23 | 4,556 | 7.23 |
| 7/09/2026 | 7.04 | 7.39 | 7.00 | 7.15 | 7,462 | 7.15 |
| 7/08/2026 | 7.12 | 7.24 | 7.05 | 7.05 | 13,320 | 7.05 |
| 7/07/2026 | 7.04 | 7.13 | 7.00 | 7.09 | 5,105 | 7.09 |
| 7/06/2026 | 7.10 | 7.38 | 6.90 | 7.17 | 29,427 | 7.17 |
| 7/02/2026 | 7.50 | 7.88 | 7.01 | 7.16 | 16,674 | 7.16 |
| 7/01/2026 | 7.48 | 7.62 | 7.05 | 7.21 | 16,450 | 7.21 |
| 6/30/2026 | 7.60 | 7.80 | 7.25 | 7.50 | 39,336 | 7.50 |
| 6/29/2026 | 7.07 | 7.79 | 7.00 | 7.35 | 22,158 | 7.35 |
| 6/26/2026 | 7.00 | 7.26 | 7.00 | 7.10 | 25,705 | 7.10 |
| 6/25/2026 | 7.10 | 7.20 | 7.00 | 7.00 | 11,776 | 7.00 |
| 6/24/2026 | 6.87 | 7.19 | 6.87 | 7.19 | 14,743 | 7.19 |
| 6/23/2026 | 6.94 | 7.25 | 6.90 | 6.96 | 16,671 | 6.96 |
| 6/22/2026 | 6.63 | 7.03 | 6.63 | 7.02 | 22,487 | 7.02 |
| 6/18/2026 | 6.76 | 6.94 | 6.51 | 6.93 | 34,465 | 6.93 |
| 6/17/2026 | 6.74 | 6.88 | 6.69 | 6.80 | 6,744 | 6.80 |
| 6/16/2026 | 6.75 | 6.92 | 6.65 | 6.79 | 10,493 | 6.79 |
| 6/15/2026 | 6.48 | 6.79 | 6.48 | 6.66 | 12,108 | 6.66 |