Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

7.61-0.54 (-6.63%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2021	-	-	-	-	-	-
Apr 16, 2021	8.15	8.15	7.58	7.61	7.61	65,600
Apr 15, 2021	7.89	8.21	7.64	8.15	8.15	79,900
Apr 14, 2021	8.23	8.25	7.72	7.74	7.74	69,400
Apr 13, 2021	8.67	8.67	8.22	8.26	8.26	61,400
Apr 12, 2021	9.00	9.00	8.65	8.70	8.70	46,800
Apr 09, 2021	8.95	9.00	8.75	8.94	8.94	53,000
Apr 08, 2021	8.96	9.05	8.73	8.95	8.95	75,000
Apr 07, 2021	8.95	9.10	8.80	8.87	8.87	54,000
Apr 06, 2021	8.97	9.09	8.92	8.97	8.97	27,200
Apr 05, 2021	9.13	9.29	8.99	9.02	9.02	45,600
Apr 01, 2021	9.16	9.30	8.83	9.06	9.06	42,700
Mar 31, 2021	9.19	9.30	8.91	9.19	9.19	119,400
Mar 30, 2021	9.03	9.22	8.88	9.19	9.19	63,100
Mar 29, 2021	8.86	9.05	8.70	8.93	8.93	81,900
Mar 26, 2021	8.71	8.96	8.62	8.85	8.85	40,100
Mar 25, 2021	8.51	8.75	8.36	8.64	8.64	55,500
Mar 24, 2021	8.62	8.76	8.47	8.66	8.66	58,300
Mar 23, 2021	8.60	8.80	8.40	8.58	8.58	95,600
Mar 22, 2021	8.78	8.82	8.45	8.69	8.69	78,500
Mar 19, 2021	8.60	8.86	8.52	8.77	8.77	88,200
Mar 18, 2021	8.80	8.85	8.51	8.56	8.56	51,800
Mar 17, 2021	8.87	8.95	8.76	8.81	8.81	58,100
Mar 16, 2021	9.17	9.36	8.84	8.97	8.97	82,800
Mar 15, 2021	9.12	9.26	8.79	9.15	9.15	138,400
Mar 12, 2021	9.17	9.43	9.00	9.06	9.06	50,600
Mar 11, 2021	9.10	9.53	8.79	9.15	9.15	75,300
Mar 10, 2021	9.14	9.33	8.95	9.10	9.10	53,900
Mar 09, 2021	9.65	9.71	9.03	9.10	9.10	75,000
Mar 08, 2021	9.67	9.98	9.40	9.61	9.61	32,900
Mar 05, 2021	9.46	9.53	9.06	9.47	9.47	65,600
Mar 04, 2021	10.50	10.50	9.24	9.38	9.38	85,100
Mar 03, 2021	10.51	10.59	10.10	10.20	10.20	35,000
Mar 02, 2021	10.37	10.52	10.16	10.24	10.24	42,100
Mar 01, 2021	10.43	10.47	10.12	10.20	10.20	36,100
Feb 26, 2021	10.32	10.32	10.06	10.17	10.17	33,400
Feb 25, 2021	10.52	10.69	10.25	10.33	10.33	33,400
Feb 24, 2021	10.38	10.79	10.35	10.56	10.56	28,700
Feb 23, 2021	10.49	10.57	10.18	10.42	10.42	35,200
Feb 22, 2021	10.38	10.85	10.35	10.74	10.74	24,400
Feb 19, 2021	10.37	10.75	10.32	10.52	10.52	34,100
Feb 18, 2021	10.69	10.69	10.32	10.37	10.37	36,100
Feb 17, 2021	10.85	11.05	10.62	10.62	10.62	39,500
Feb 16, 2021	10.82	11.05	10.70	10.94	10.94	33,700
Feb 12, 2021	11.01	11.11	10.70	10.82	10.82	30,800
Feb 11, 2021	10.73	11.24	10.56	10.93	10.93	38,900
Feb 10, 2021	10.99	11.22	10.33	10.64	10.64	81,100
Feb 09, 2021	11.07	11.12	10.77	10.96	10.96	25,300
Feb 08, 2021	11.24	11.50	10.98	11.18	11.18	55,400
Feb 05, 2021	11.84	11.97	11.30	11.35	11.35	31,400
Feb 04, 2021	11.11	11.82	11.05	11.77	11.77	51,900
Feb 03, 2021	10.52	11.13	10.47	11.01	11.01	51,400
Feb 02, 2021	10.63	10.75	10.36	10.54	10.54	38,400
Feb 01, 2021	10.36	10.50	10.05	10.45	10.45	36,700
Jan 29, 2021	10.57	10.63	10.02	10.13	10.13	57,700
Jan 28, 2021	10.60	10.78	10.25	10.54	10.54	60,800
Jan 27, 2021	10.88	10.98	10.51	10.64	10.64	63,400
Jan 26, 2021	11.18	11.24	10.83	11.04	11.04	43,400
Jan 25, 2021	11.09	11.40	10.80	11.16	11.16	37,600
Jan 22, 2021	11.60	11.60	10.56	11.17	11.17	68,900
Jan 21, 2021	11.64	11.64	11.00	11.14	11.14	62,000
Jan 20, 2021	11.54	11.88	11.40	11.74	11.74	41,300
Jan 19, 2021	12.23	12.28	11.50	11.59	11.59	57,500
Jan 15, 2021	12.09	12.22	11.96	12.22	12.22	27,600
Jan 14, 2021	12.11	12.55	12.11	12.32	12.32	41,200
Jan 13, 2021	12.07	12.34	11.81	12.18	12.18	26,200
Jan 12, 2021	11.95	12.28	11.94	12.15	12.15	24,200
Jan 11, 2021	12.38	12.50	11.88	11.96	11.96	38,200
Jan 08, 2021	12.91	12.91	12.11	12.26	12.26	28,100
Jan 07, 2021	12.60	12.66	12.15	12.27	12.27	29,200
Jan 06, 2021	12.33	12.83	12.10	12.50	12.50	40,400
Jan 05, 2021	12.43	12.61	12.09	12.09	12.09	41,000
Jan 04, 2021	12.89	13.16	12.30	12.34	12.34	30,100
Dec 31, 2020	13.05	13.05	12.22	12.88	12.88	60,300
Dec 30, 2020	13.19	13.34	12.92	13.12	13.12	72,400
Dec 29, 2020	13.20	13.52	13.00	13.28	13.28	60,100
Dec 28, 2020	13.39	13.60	13.13	13.16	13.16	51,100
Dec 24, 2020	13.34	13.64	13.23	13.51	13.51	19,700
Dec 23, 2020	13.54	13.59	13.24	13.54	13.54	46,200
Dec 22, 2020	13.99	13.99	13.46	13.58	13.58	45,400
Dec 21, 2020	13.91	13.99	13.26	13.63	13.63	44,900
Dec 18, 2020	14.76	14.76	13.75	13.90	13.90	93,900
Dec 17, 2020	13.95	14.74	13.92	14.63	14.63	60,500
Dec 16, 2020	14.00	14.51	13.81	13.92	13.92	54,500
Dec 15, 2020	13.70	14.23	13.60	14.07	14.07	37,900
Dec 14, 2020	13.91	14.24	13.59	13.75	13.75	32,300
Dec 11, 2020	14.34	14.49	13.37	13.77	13.77	73,000
Dec 10, 2020	13.85	14.47	13.62	14.38	14.38	80,000
Dec 09, 2020	13.38	13.95	13.37	13.95	13.95	55,900
Dec 08, 2020	13.01	13.63	12.97	13.58	13.58	29,700
Dec 07, 2020	13.04	13.26	12.83	13.20	13.20	29,500
Dec 04, 2020	13.11	13.14	12.88	13.13	13.13	28,300
Dec 03, 2020	13.18	13.24	12.90	12.95	12.95	26,100
Dec 02, 2020	12.79	13.35	12.73	13.18	13.18	23,900
Dec 01, 2020	13.30	13.90	12.90	13.00	13.00	66,000
Nov 30, 2020	13.00	13.35	12.66	13.18	13.18	37,500
Nov 27, 2020	13.38	13.60	12.66	13.05	13.05	40,400
Nov 25, 2020	13.20	13.95	12.73	13.57	13.57	54,400
Nov 24, 2020	12.72	13.42	12.70	13.32	13.32	54,500
Nov 23, 2020	13.05	13.05	12.22	12.71	12.71	67,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,169.75-6.50(-0.16%)

Dow Futures34,013.00-68.00(-0.20%)

Nasdaq Futures14,017.25-12.25(-0.09%)

Altisource Portfolio Solutions S.A. (ASPS)

S&P Futures
4,169.75
-6.50(-0.16%)

Dow Futures
34,013.00
-68.00(-0.20%)

Nasdaq Futures
14,017.25
-12.25(-0.09%)