Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
11.54
-0.42 (-3.51%)
NASDAQ · Last Trade: Aug 24th, 4:09 AM EDT
Historical Prices For Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/22/2025 | 12.00 | 12.58 | 11.04 | 11.54 | 32,765 | 11.54 |
| 8/21/2025 | 11.12 | 12.47 | 11.09 | 11.96 | 20,337 | 11.96 |
| 8/20/2025 | 10.88 | 11.03 | 10.36 | 10.96 | 7,826 | 10.96 |
| 8/19/2025 | 10.65 | 11.25 | 10.37 | 10.78 | 20,133 | 10.78 |
| 8/18/2025 | 10.53 | 11.00 | 10.33 | 10.64 | 8,420 | 10.64 |
| 8/15/2025 | 10.00 | 10.49 | 9.75 | 10.49 | 9,566 | 10.49 |
| 8/14/2025 | 10.35 | 10.35 | 9.31 | 9.62 | 22,679 | 9.62 |
| 8/13/2025 | 10.56 | 10.81 | 10.31 | 10.41 | 13,529 | 10.41 |
| 8/12/2025 | 10.85 | 10.85 | 10.41 | 10.51 | 7,052 | 10.51 |
| 8/11/2025 | 10.59 | 10.96 | 10.59 | 10.62 | 4,440 | 10.62 |
| 8/08/2025 | 10.70 | 11.24 | 10.70 | 10.81 | 7,284 | 10.81 |
| 8/07/2025 | 11.73 | 11.96 | 10.53 | 10.77 | 20,323 | 10.77 |
| 8/06/2025 | 10.95 | 11.74 | 10.87 | 11.18 | 15,251 | 11.18 |
| 8/05/2025 | 11.54 | 11.66 | 10.95 | 11.23 | 17,013 | 11.23 |
| 8/04/2025 | 11.50 | 13.00 | 11.06 | 11.40 | 25,324 | 11.40 |
| 8/01/2025 | 10.90 | 11.86 | 10.90 | 11.32 | 21,516 | 11.32 |
| 7/31/2025 | 9.60 | 11.55 | 9.50 | 11.12 | 41,946 | 11.12 |
| 7/30/2025 | 9.90 | 10.03 | 9.30 | 9.50 | 24,389 | 9.50 |
| 7/29/2025 | 10.49 | 10.81 | 9.89 | 9.90 | 27,200 | 9.90 |
| 7/28/2025 | 11.64 | 11.85 | 10.45 | 10.49 | 52,011 | 10.49 |
| 7/25/2025 | 12.07 | 12.39 | 11.50 | 11.50 | 65,679 | 11.50 |
| 7/24/2025 | 14.21 | 14.21 | 12.00 | 12.00 | 58,450 | 12.00 |
| 7/23/2025 | 12.32 | 13.76 | 12.32 | 12.58 | 22,931 | 12.58 |
| 7/22/2025 | 12.31 | 12.86 | 12.30 | 12.32 | 37,759 | 12.32 |
| 7/21/2025 | 15.28 | 15.96 | 12.22 | 12.35 | 63,106 | 12.35 |
| 7/18/2025 | 14.19 | 15.20 | 13.50 | 15.04 | 26,321 | 15.04 |
| 7/17/2025 | 13.80 | 14.30 | 13.02 | 14.30 | 41,806 | 14.30 |
| 7/16/2025 | 13.77 | 14.25 | 13.07 | 13.96 | 35,581 | 13.96 |
| 7/15/2025 | 13.76 | 14.63 | 13.24 | 13.40 | 32,053 | 13.40 |
| 7/14/2025 | 12.47 | 13.68 | 11.65 | 13.56 | 22,504 | 13.56 |
| 7/11/2025 | 13.43 | 13.99 | 12.54 | 12.61 | 36,084 | 12.61 |
| 7/10/2025 | 13.92 | 14.48 | 12.74 | 13.68 | 51,102 | 13.68 |
| 7/09/2025 | 11.75 | 13.68 | 11.75 | 13.50 | 62,985 | 13.50 |
| 7/08/2025 | 10.36 | 11.99 | 9.85 | 11.67 | 97,050 | 11.67 |
| 7/07/2025 | 9.50 | 10.66 | 9.50 | 10.36 | 14,067 | 10.36 |
| 7/03/2025 | 9.44 | 9.88 | 9.20 | 9.78 | 36,134 | 9.78 |
| 7/02/2025 | 8.85 | 9.74 | 8.67 | 9.74 | 26,303 | 9.74 |
| 7/01/2025 | 8.81 | 9.38 | 8.81 | 8.92 | 24,440 | 8.92 |
| 6/30/2025 | 8.77 | 9.25 | 8.45 | 8.53 | 26,041 | 8.53 |
| 6/27/2025 | 9.01 | 9.01 | 8.51 | 8.59 | 23,247 | 8.59 |
| 6/26/2025 | 9.45 | 9.80 | 9.01 | 9.21 | 11,057 | 9.21 |
| 6/25/2025 | 10.51 | 10.52 | 9.26 | 9.50 | 43,675 | 9.50 |
| 6/24/2025 | 9.88 | 11.07 | 9.88 | 10.69 | 36,222 | 10.69 |
| 6/23/2025 | 10.80 | 10.95 | 9.80 | 10.21 | 68,850 | 10.21 |
| 6/20/2025 | 9.99 | 11.13 | 9.99 | 10.80 | 592,507 | 10.80 |
| 6/18/2025 | 9.12 | 10.03 | 8.89 | 10.03 | 74,029 | 10.03 |
| 6/17/2025 | 9.18 | 9.28 | 8.79 | 9.06 | 52,679 | 9.06 |
| 6/16/2025 | 9.24 | 9.48 | 8.97 | 8.97 | 33,446 | 8.97 |
| 6/13/2025 | 9.31 | 9.49 | 8.25 | 9.30 | 58,965 | 9.30 |
| 6/12/2025 | 8.14 | 9.50 | 8.14 | 9.14 | 48,872 | 9.14 |
| 6/11/2025 | 7.97 | 8.48 | 7.59 | 8.10 | 37,778 | 8.10 |
| 6/10/2025 | 7.26 | 8.01 | 7.00 | 7.90 | 62,972 | 7.90 |
| 6/09/2025 | 6.40 | 7.59 | 6.13 | 7.17 | 75,904 | 7.17 |
| 6/06/2025 | 6.24 | 6.42 | 6.16 | 6.29 | 10,476 | 6.29 |
| 6/05/2025 | 6.28 | 6.37 | 6.09 | 6.27 | 17,011 | 6.27 |
| 6/04/2025 | 6.09 | 6.51 | 5.90 | 6.34 | 24,594 | 6.34 |
| 6/03/2025 | 6.21 | 6.21 | 5.99 | 6.09 | 1,983 | 6.09 |
| 6/02/2025 | 5.58 | 6.14 | 5.58 | 6.13 | 20,333 | 6.13 |
| 5/30/2025 | 5.95 | 6.24 | 5.38 | 5.62 | 54,220 | 5.62 |
| 5/29/2025 | 6.07 | 6.61 | 5.82 | 5.84 | 20,123 | 5.84 |
| 5/28/2025 | 5.76 | 6.50 | 5.52 | 6.01 | 24,966 | 6.01 |
| 5/27/2025 | 0.83 | 0.83 | 0.79 | 0.80 | 85,452 | 6.38 |