Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
0.8800
-0.0600 (-6.38%)
At close: May 12, 2025, 4:00 PM
0.8900
+0.0100 (1.14%)
After-hours: May 12, 2025, 6:01 PM EDT
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.94 | 0.96 | 0.85 | 0.88 | 0.88 | -6.38% | 100,564 |
| May 9, 2025 | 0.90 | 0.96 | 0.87 | 0.94 | 0.94 | 2.73% | 92,658 |
| May 8, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -7.11% | 105,964 |
| May 7, 2025 | 0.93 | 1.00 | 0.85 | 0.99 | 0.99 | 4.23% | 111,011 |
| May 6, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | 0.82% | 59,833 |
| May 5, 2025 | 0.96 | 1.03 | 0.88 | 0.94 | 0.94 | -1.34% | 277,267 |
| May 2, 2025 | 1.02 | 1.05 | 0.95 | 0.95 | 0.95 | -6.86% | 280,785 |
| May 1, 2025 | 1.06 | 1.11 | 0.94 | 1.02 | 1.02 | - | 234,653 |
| Apr 30, 2025 | 0.97 | 1.14 | 0.97 | 1.02 | 1.02 | 6.25% | 507,749 |
| Apr 29, 2025 | 1.00 | 1.14 | 0.94 | 0.96 | 0.96 | -3.79% | 273,065 |
| Apr 28, 2025 | 0.87 | 1.01 | 0.84 | 1.00 | 1.00 | 15.61% | 152,065 |
| Apr 25, 2025 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -1.91% | 48,409 |
| Apr 24, 2025 | 0.84 | 0.89 | 0.78 | 0.88 | 0.88 | 9.58% | 129,604 |
| Apr 23, 2025 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -4.06% | 34,069 |
| Apr 22, 2025 | 0.84 | 0.86 | 0.78 | 0.84 | 0.84 | 6.62% | 109,226 |
| Apr 21, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -4.16% | 55,426 |
| Apr 17, 2025 | 0.84 | 0.85 | 0.78 | 0.82 | 0.82 | -1.31% | 54,075 |
| Apr 16, 2025 | 0.80 | 0.89 | 0.76 | 0.83 | 0.83 | 8.04% | 42,940 |
| Apr 15, 2025 | 0.79 | 0.82 | 0.75 | 0.77 | 0.77 | -2.86% | 70,836 |
| Apr 14, 2025 | 0.80 | 0.86 | 0.76 | 0.79 | 0.79 | 4.04% | 74,540 |
| Apr 11, 2025 | 0.79 | 0.86 | 0.75 | 0.76 | 0.76 | -3.91% | 121,703 |
| Apr 10, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -7.46% | 49,988 |
| Apr 9, 2025 | 0.86 | 0.86 | 0.79 | 0.85 | 0.85 | -1.75% | 84,327 |
| Apr 8, 2025 | 0.93 | 0.94 | 0.84 | 0.87 | 0.87 | -5.43% | 119,707 |
| Apr 7, 2025 | 0.75 | 0.96 | 0.70 | 0.92 | 0.92 | 15.00% | 357,673 |
| Apr 4, 2025 | 0.82 | 0.84 | 0.68 | 0.80 | 0.80 | -2.83% | 133,076 |
| Apr 3, 2025 | 0.66 | 0.89 | 0.66 | 0.82 | 0.82 | 16.78% | 469,509 |
| Apr 2, 2025 | 0.68 | 0.73 | 0.66 | 0.71 | 0.71 | 6.80% | 78,546 |
| Apr 1, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -3.07% | 61,231 |
| Mar 31, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -5.14% | 42,941 |
| Mar 28, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -0.75% | 72,923 |
| Mar 27, 2025 | 0.71 | 0.78 | 0.67 | 0.72 | 0.72 | 4.66% | 57,270 |
| Mar 26, 2025 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | 1.78% | 97,605 |
| Mar 25, 2025 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -0.15% | 128,339 |
| Mar 24, 2025 | 0.72 | 0.80 | 0.67 | 0.68 | 0.68 | -6.39% | 222,547 |
| Mar 21, 2025 | 0.79 | 0.84 | 0.72 | 0.73 | 0.73 | -9.73% | 259,557 |
| Mar 20, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -9.59% | 37,086 |
| Mar 19, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -3.25% | 61,482 |
| Mar 18, 2025 | 0.90 | 0.92 | 0.85 | 0.92 | 0.92 | 4.58% | 56,317 |
| Mar 17, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 2.29% | 49,905 |
| Mar 14, 2025 | 0.92 | 0.92 | 0.82 | 0.86 | 0.86 | -3.37% | 97,315 |
| Mar 13, 2025 | 0.73 | 0.94 | 0.71 | 0.89 | 0.89 | 18.67% | 191,426 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -5.34% | 211,793 |
| Mar 11, 2025 | 0.82 | 0.82 | 0.72 | 0.79 | 0.79 | -4.54% | 127,054 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | -1.18% | 140,397 |
| Mar 7, 2025 | 0.75 | 0.84 | 0.66 | 0.84 | 0.84 | 15.85% | 217,495 |
| Mar 6, 2025 | 0.69 | 0.73 | 0.66 | 0.73 | 0.73 | 6.10% | 148,915 |
| Mar 5, 2025 | 0.69 | 0.74 | 0.66 | 0.68 | 0.68 | -3.90% | 42,252 |
| Mar 4, 2025 | 0.74 | 0.75 | 0.65 | 0.71 | 0.71 | 4.07% | 151,810 |
| Mar 3, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | 0.68 | -0.99% | 182,251 |