Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
8.65
+0.04 (0.46%)
At close: Dec 5, 2025, 4:00 PM EST
8.64
-0.01 (-0.12%)
After-hours: Dec 5, 2025, 4:10 PM EST
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.79 | 8.80 | 8.50 | 8.65 | 8.65 | 0.46% | 6,001 |
| Dec 4, 2025 | 8.49 | 8.71 | 8.26 | 8.61 | 8.61 | 0.82% | 8,446 |
| Dec 3, 2025 | 8.44 | 9.14 | 8.26 | 8.54 | 8.54 | 2.28% | 5,640 |
| Dec 2, 2025 | 8.63 | 8.86 | 8.35 | 8.35 | 8.35 | -1.88% | 5,195 |
| Dec 1, 2025 | 9.02 | 9.23 | 8.35 | 8.51 | 8.51 | -11.86% | 49,342 |
| Nov 28, 2025 | 9.30 | 9.92 | 9.17 | 9.66 | 9.66 | 3.82% | 7,027 |
| Nov 26, 2025 | 9.29 | 9.42 | 9.00 | 9.30 | 9.30 | 1.86% | 17,362 |
| Nov 25, 2025 | 9.53 | 9.64 | 9.06 | 9.13 | 9.13 | -0.22% | 13,675 |
| Nov 24, 2025 | 9.10 | 9.36 | 9.07 | 9.15 | 9.15 | 0.99% | 6,706 |
| Nov 21, 2025 | 9.41 | 9.50 | 9.05 | 9.06 | 9.06 | -1.52% | 22,305 |
| Nov 20, 2025 | 9.75 | 10.04 | 9.19 | 9.20 | 9.20 | -5.54% | 14,759 |
| Nov 19, 2025 | 9.43 | 9.74 | 9.43 | 9.74 | 9.74 | 0.10% | 4,413 |
| Nov 18, 2025 | 9.27 | 10.12 | 9.20 | 9.73 | 9.73 | 4.96% | 17,216 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.15 | 9.27 | 9.27 | 0.22% | 13,601 |
| Nov 14, 2025 | 9.75 | 10.05 | 9.25 | 9.25 | 9.25 | -3.14% | 19,652 |
| Nov 13, 2025 | 9.48 | 9.87 | 9.40 | 9.55 | 9.55 | -1.85% | 11,543 |
| Nov 12, 2025 | 9.81 | 9.99 | 9.60 | 9.73 | 9.73 | -0.92% | 7,625 |
| Nov 11, 2025 | 9.64 | 10.08 | 9.21 | 9.82 | 9.82 | -1.46% | 26,807 |
| Nov 10, 2025 | 9.85 | 10.31 | 9.83 | 9.97 | 9.97 | 1.27% | 16,889 |
| Nov 7, 2025 | 9.50 | 10.40 | 9.50 | 9.84 | 9.84 | 3.69% | 26,422 |
| Nov 6, 2025 | 8.85 | 9.92 | 8.85 | 9.49 | 9.49 | 7.35% | 17,311 |
| Nov 5, 2025 | 9.06 | 9.06 | 8.71 | 8.84 | 8.84 | -1.78% | 10,045 |
| Nov 4, 2025 | 9.05 | 9.05 | 8.70 | 9.00 | 9.00 | - | 6,535 |
| Nov 3, 2025 | 9.05 | 9.20 | 8.83 | 9.00 | 9.00 | -0.55% | 20,057 |
| Oct 31, 2025 | 9.13 | 9.79 | 8.92 | 9.05 | 9.05 | -2.43% | 20,710 |
| Oct 30, 2025 | 9.39 | 10.00 | 9.21 | 9.28 | 9.28 | -3.18% | 10,614 |
| Oct 29, 2025 | 9.63 | 10.02 | 9.39 | 9.58 | 9.58 | 0.74% | 27,484 |
| Oct 28, 2025 | 10.11 | 10.41 | 9.34 | 9.51 | 9.51 | -8.20% | 28,167 |
| Oct 27, 2025 | 11.35 | 11.35 | 10.30 | 10.36 | 10.36 | -10.38% | 23,058 |
| Oct 24, 2025 | 12.24 | 12.24 | 11.51 | 11.56 | 11.56 | 0.43% | 14,292 |
| Oct 23, 2025 | 11.06 | 11.82 | 11.06 | 11.51 | 11.51 | 0.96% | 9,918 |
| Oct 22, 2025 | 11.68 | 11.83 | 11.39 | 11.40 | 11.40 | -2.65% | 16,928 |
| Oct 21, 2025 | 11.81 | 12.18 | 11.71 | 11.71 | 11.71 | -2.01% | 21,704 |
| Oct 20, 2025 | 12.46 | 12.46 | 11.83 | 11.95 | 11.95 | 0.42% | 7,026 |
| Oct 17, 2025 | 12.05 | 12.20 | 11.70 | 11.90 | 11.90 | -1.24% | 18,047 |
| Oct 16, 2025 | 12.14 | 12.14 | 11.83 | 12.05 | 12.05 | 1.35% | 10,227 |
| Oct 15, 2025 | 12.84 | 12.84 | 11.79 | 11.89 | 11.89 | -4.34% | 38,676 |
| Oct 14, 2025 | 12.50 | 12.78 | 12.15 | 12.43 | 12.43 | 1.64% | 38,951 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.23 | 12.23 | 12.23 | -2.24% | 21,562 |
| Oct 10, 2025 | 13.86 | 14.00 | 12.00 | 12.51 | 12.51 | -10.26% | 46,280 |
| Oct 9, 2025 | 13.27 | 13.95 | 12.64 | 13.94 | 13.94 | 4.97% | 26,567 |
| Oct 8, 2025 | 12.98 | 13.39 | 12.65 | 13.28 | 13.28 | 2.23% | 30,399 |
| Oct 7, 2025 | 14.36 | 14.36 | 12.42 | 12.99 | 12.99 | -3.56% | 37,158 |
| Oct 6, 2025 | 13.07 | 13.89 | 12.70 | 13.47 | 13.47 | 4.74% | 61,751 |
| Oct 3, 2025 | 12.30 | 13.49 | 12.30 | 12.86 | 12.86 | 7.08% | 55,579 |
| Oct 2, 2025 | 12.50 | 12.60 | 11.70 | 12.01 | 12.01 | -0.58% | 18,245 |
| Oct 1, 2025 | 11.65 | 12.49 | 11.65 | 12.08 | 12.08 | 3.60% | 27,462 |
| Sep 30, 2025 | 11.25 | 12.54 | 11.20 | 11.66 | 11.66 | 3.83% | 92,069 |
| Sep 29, 2025 | 11.08 | 12.00 | 11.00 | 11.23 | 11.23 | 0.99% | 9,812 |
| Sep 26, 2025 | 11.51 | 11.51 | 10.81 | 11.12 | 11.12 | -0.09% | 7,242 |