Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
7.3200
+0.2100 (2.95%)
NASDAQ · Last Trade: Mar 4th, 12:56 PM EST
Historical Prices For Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 7.60 | 8.10 | 7.01 | 7.11 | 41,748 | 7.11 |
| 3/02/2026 | 7.60 | 7.95 | 7.58 | 7.63 | 18,543 | 7.63 |
| 2/27/2026 | 7.82 | 8.19 | 7.50 | 7.62 | 21,204 | 7.62 |
| 2/26/2026 | 8.55 | 8.88 | 7.51 | 7.94 | 34,675 | 7.94 |
| 2/25/2026 | 7.20 | 9.79 | 7.20 | 8.55 | 134,678 | 8.55 |
| 2/24/2026 | 7.31 | 7.79 | 6.76 | 7.08 | 59,309 | 7.08 |
| 2/23/2026 | 5.26 | 7.00 | 5.26 | 6.72 | 148,444 | 6.72 |
| 2/20/2026 | 5.40 | 5.75 | 5.26 | 5.30 | 17,929 | 5.30 |
| 2/19/2026 | 5.53 | 5.53 | 5.26 | 5.26 | 3,743 | 5.26 |
| 2/18/2026 | 5.89 | 6.01 | 5.28 | 5.38 | 8,730 | 5.38 |
| 2/17/2026 | 5.47 | 6.02 | 5.47 | 5.82 | 9,598 | 5.82 |
| 2/13/2026 | 5.54 | 5.85 | 5.27 | 5.41 | 25,745 | 5.41 |
| 2/12/2026 | 5.65 | 5.75 | 4.95 | 5.54 | 23,184 | 5.54 |
| 2/11/2026 | 5.59 | 5.61 | 5.09 | 5.26 | 51,072 | 5.26 |
| 2/10/2026 | 5.49 | 5.72 | 5.42 | 5.50 | 15,847 | 5.50 |
| 2/09/2026 | 5.91 | 6.07 | 5.37 | 5.38 | 15,862 | 5.38 |
| 2/06/2026 | 5.71 | 6.08 | 5.69 | 5.88 | 21,458 | 5.88 |
| 2/05/2026 | 5.23 | 5.72 | 5.22 | 5.59 | 31,698 | 5.59 |
| 2/04/2026 | 4.41 | 5.44 | 4.41 | 5.28 | 82,472 | 5.28 |
| 2/03/2026 | 4.91 | 5.06 | 4.30 | 4.34 | 35,371 | 4.34 |
| 2/02/2026 | 5.43 | 5.43 | 4.84 | 4.92 | 36,919 | 4.92 |
| 1/30/2026 | 5.43 | 5.66 | 5.16 | 5.37 | 35,208 | 5.37 |
| 1/29/2026 | 5.03 | 5.73 | 5.03 | 5.43 | 15,483 | 5.43 |
| 1/28/2026 | 5.46 | 5.56 | 5.05 | 5.32 | 18,789 | 5.32 |
| 1/27/2026 | 6.00 | 6.22 | 5.15 | 5.23 | 61,153 | 5.23 |
| 1/26/2026 | 5.84 | 6.13 | 5.82 | 5.97 | 16,970 | 5.97 |
| 1/23/2026 | 6.03 | 6.08 | 5.80 | 5.82 | 16,682 | 5.82 |
| 1/22/2026 | 5.80 | 5.99 | 5.76 | 5.88 | 7,018 | 5.88 |
| 1/21/2026 | 5.85 | 5.99 | 5.69 | 5.75 | 31,818 | 5.75 |
| 1/20/2026 | 5.96 | 6.05 | 5.55 | 5.87 | 25,139 | 5.87 |
| 1/16/2026 | 5.67 | 6.02 | 5.59 | 5.70 | 17,710 | 5.70 |
| 1/15/2026 | 5.75 | 5.75 | 5.05 | 5.59 | 42,817 | 5.59 |
| 1/14/2026 | 5.95 | 5.95 | 5.51 | 5.51 | 35,132 | 5.51 |
| 1/13/2026 | 6.33 | 6.39 | 5.83 | 5.90 | 43,317 | 5.90 |
| 1/12/2026 | 6.62 | 6.62 | 6.00 | 6.29 | 50,683 | 6.29 |
| 1/09/2026 | 7.00 | 7.08 | 6.49 | 6.54 | 33,174 | 6.54 |
| 1/08/2026 | 6.90 | 7.45 | 6.90 | 7.08 | 20,642 | 7.08 |
| 1/07/2026 | 7.01 | 7.03 | 6.90 | 6.90 | 7,908 | 6.90 |
| 1/06/2026 | 7.16 | 7.53 | 6.94 | 6.95 | 17,572 | 6.95 |
| 1/05/2026 | 6.97 | 7.21 | 6.80 | 6.93 | 5,963 | 6.93 |
| 1/02/2026 | 6.88 | 7.28 | 6.84 | 6.97 | 9,046 | 6.97 |
| 12/31/2025 | 6.79 | 7.00 | 6.60 | 6.95 | 45,006 | 6.95 |
| 12/30/2025 | 6.77 | 7.21 | 6.52 | 6.73 | 37,096 | 6.73 |
| 12/29/2025 | 6.66 | 7.08 | 6.51 | 6.96 | 30,192 | 6.96 |
| 12/26/2025 | 6.54 | 6.94 | 6.35 | 6.78 | 33,599 | 6.78 |
| 12/24/2025 | 6.42 | 6.58 | 6.27 | 6.51 | 7,028 | 6.51 |
| 12/23/2025 | 6.74 | 6.75 | 6.50 | 6.50 | 15,113 | 6.50 |
| 12/22/2025 | 6.67 | 6.98 | 6.67 | 6.71 | 15,287 | 6.71 |
| 12/19/2025 | 7.01 | 7.09 | 6.52 | 6.72 | 37,558 | 6.72 |
| 12/18/2025 | 6.61 | 6.94 | 6.51 | 6.81 | 19,333 | 6.81 |
| 12/17/2025 | 6.30 | 6.55 | 6.30 | 6.40 | 4,680 | 6.40 |
| 12/16/2025 | 6.36 | 6.95 | 6.35 | 6.48 | 10,765 | 6.48 |
| 12/15/2025 | 6.59 | 6.59 | 6.21 | 6.27 | 14,705 | 6.27 |
| 12/12/2025 | 6.20 | 6.79 | 6.20 | 6.59 | 20,905 | 6.59 |
| 12/11/2025 | 6.94 | 6.99 | 6.14 | 6.29 | 61,311 | 6.29 |
| 12/10/2025 | 7.58 | 7.58 | 6.91 | 6.91 | 45,230 | 6.91 |
| 12/09/2025 | 8.29 | 8.29 | 7.41 | 7.55 | 38,659 | 7.55 |
| 12/08/2025 | 8.56 | 8.56 | 8.24 | 8.24 | 10,915 | 8.24 |
| 12/05/2025 | 8.79 | 8.80 | 8.50 | 8.65 | 6,001 | 8.65 |
| 12/04/2025 | 8.49 | 8.71 | 8.26 | 8.61 | 8,446 | 8.61 |