Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
8.60
-0.61 (-6.57%)
At close: Jun 27, 2025, 4:00 PM
8.59
-0.01 (-0.12%)
After-hours: Jun 27, 2025, 4:04 PM EDT
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.01 | 9.01 | 8.68 | 8.68 | - | -5.71% | 8,289 |
| Jun 26, 2025 | 9.45 | 9.80 | 9.01 | 9.21 | 9.21 | -3.11% | 11,057 |
| Jun 25, 2025 | 10.51 | 10.52 | 9.26 | 9.50 | 9.50 | -11.13% | 43,675 |
| Jun 24, 2025 | 9.88 | 11.07 | 9.88 | 10.69 | 10.69 | 4.70% | 36,222 |
| Jun 23, 2025 | 10.80 | 10.95 | 9.80 | 10.21 | 10.21 | -5.46% | 68,850 |
| Jun 20, 2025 | 9.99 | 11.14 | 9.99 | 10.80 | 10.80 | 7.68% | 592,507 |
| Jun 18, 2025 | 9.12 | 10.03 | 8.89 | 10.03 | 10.03 | 10.71% | 74,029 |
| Jun 17, 2025 | 9.18 | 9.28 | 8.79 | 9.06 | 9.06 | 1.00% | 52,679 |
| Jun 16, 2025 | 9.24 | 9.48 | 8.97 | 8.97 | 8.97 | -3.55% | 33,546 |
| Jun 13, 2025 | 9.31 | 9.49 | 8.25 | 9.30 | 9.30 | 1.75% | 58,965 |
| Jun 12, 2025 | 8.14 | 9.50 | 8.14 | 9.14 | 9.14 | 12.84% | 48,873 |
| Jun 11, 2025 | 7.97 | 8.49 | 7.59 | 8.10 | 8.10 | 2.53% | 37,778 |
| Jun 10, 2025 | 7.26 | 8.01 | 7.00 | 7.90 | 7.90 | 10.18% | 62,972 |
| Jun 9, 2025 | 6.40 | 7.59 | 6.13 | 7.17 | 7.17 | 13.99% | 75,904 |
| Jun 6, 2025 | 6.24 | 6.42 | 6.16 | 6.29 | 6.29 | 0.32% | 10,476 |
| Jun 5, 2025 | 6.28 | 6.37 | 6.09 | 6.27 | 6.27 | -1.10% | 17,011 |
| Jun 4, 2025 | 6.09 | 6.51 | 5.90 | 6.34 | 6.34 | 4.11% | 24,594 |
| Jun 3, 2025 | 6.21 | 6.21 | 5.99 | 6.09 | 6.09 | -0.65% | 1,983 |
| Jun 2, 2025 | 5.58 | 6.14 | 5.58 | 6.13 | 6.13 | 9.07% | 20,333 |
| May 30, 2025 | 5.95 | 6.24 | 5.38 | 5.62 | 5.62 | -3.77% | 54,220 |
| May 29, 2025 | 6.07 | 6.61 | 5.82 | 5.84 | 5.84 | -2.83% | 20,124 |
| May 28, 2025 | 5.76 | 6.50 | 5.52 | 6.01 | 6.01 | -5.86% | 24,866 |
| May 27, 2025 | 6.67 | 6.67 | 6.32 | 6.38 | 6.38 | -5.79% | 11,980 |
| May 23, 2025 | 6.39 | 6.80 | 6.32 | 6.78 | 6.78 | 2.05% | 13,693 |
| May 22, 2025 | 6.72 | 6.96 | 6.48 | 6.64 | 6.64 | - | 26,513 |
| May 21, 2025 | 6.50 | 6.75 | 6.49 | 6.64 | 6.64 | -0.63% | 12,106 |
| May 20, 2025 | 6.67 | 7.15 | 6.40 | 6.68 | 6.68 | -2.76% | 10,517 |
| May 19, 2025 | 6.46 | 7.12 | 6.46 | 6.87 | 6.87 | 6.31% | 9,542 |
| May 16, 2025 | 6.32 | 6.71 | 6.25 | 6.46 | 6.46 | 1.13% | 13,322 |
| May 15, 2025 | 6.40 | 6.80 | 6.25 | 6.39 | 6.39 | -1.84% | 21,499 |
| May 14, 2025 | 6.25 | 6.64 | 5.98 | 6.51 | 6.51 | 1.17% | 17,202 |
| May 13, 2025 | 7.06 | 7.12 | 5.92 | 6.44 | 6.44 | -8.57% | 33,532 |
| May 12, 2025 | 7.52 | 7.68 | 6.81 | 7.04 | 7.04 | -6.38% | 12,585 |
| May 9, 2025 | 7.20 | 7.67 | 6.96 | 7.52 | 7.52 | 2.73% | 11,582 |
| May 8, 2025 | 7.82 | 7.82 | 7.20 | 7.32 | 7.32 | -7.11% | 13,245 |
| May 7, 2025 | 7.44 | 8.00 | 6.81 | 7.88 | 7.88 | 4.23% | 13,876 |
| May 6, 2025 | 7.72 | 7.72 | 7.20 | 7.56 | 7.56 | 0.83% | 7,479 |
| May 5, 2025 | 7.68 | 8.24 | 7.04 | 7.50 | 7.50 | -1.34% | 34,658 |
| May 2, 2025 | 8.16 | 8.40 | 7.60 | 7.60 | 7.60 | -6.86% | 35,098 |
| May 1, 2025 | 8.48 | 8.88 | 7.52 | 8.16 | 8.16 | - | 29,331 |
| Apr 30, 2025 | 7.79 | 9.12 | 7.76 | 8.16 | 8.16 | 6.25% | 63,468 |
| Apr 29, 2025 | 8.00 | 9.08 | 7.55 | 7.68 | 7.68 | -3.78% | 34,133 |
| Apr 28, 2025 | 6.96 | 8.08 | 6.72 | 7.98 | 7.98 | 15.60% | 19,008 |
| Apr 25, 2025 | 7.28 | 7.28 | 6.64 | 6.91 | 6.91 | -1.90% | 6,051 |
| Apr 24, 2025 | 6.71 | 7.12 | 6.24 | 7.04 | 7.04 | 9.57% | 16,200 |
| Apr 23, 2025 | 6.56 | 6.82 | 6.33 | 6.42 | 6.42 | -4.06% | 4,258 |
| Apr 22, 2025 | 6.68 | 6.88 | 6.24 | 6.70 | 6.70 | 6.62% | 13,653 |
| Apr 21, 2025 | 6.61 | 6.68 | 6.09 | 6.28 | 6.28 | -4.17% | 6,928 |
| Apr 17, 2025 | 6.72 | 6.84 | 6.28 | 6.55 | 6.55 | -1.31% | 6,759 |
| Apr 16, 2025 | 6.38 | 7.15 | 6.07 | 6.64 | 6.64 | 8.04% | 5,367 |