Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,810.25
-11.00(-0.29%)
Dow Futures
30,934.00
-65.00(-0.21%)
Nasdaq Futures
11,650.50
-40.50(-0.35%)
Russell 2000 Futures
1,716.50
-4.90(-0.28%)
Crude Oil
109.90
+0.12(+0.11%)
Gold
1,820.70
+3.20(+0.18%)

Advertisement

Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.80

-0.23

(-2.09%)

At close: 04:00PM EDT

10.80

0.00

(0.00%)

After hours:

06:35PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	11.14	11.17	10.55	10.80	10.80	100,300
Jun 28, 2022	11.65	11.82	11.03	11.03	11.03	102,100
Jun 27, 2022	11.88	11.88	11.53	11.58	11.58	75,600
Jun 24, 2022	11.74	11.92	11.64	11.68	11.68	42,500
Jun 23, 2022	12.23	12.39	11.42	11.71	11.71	106,200
Jun 22, 2022	11.98	12.80	11.90	12.20	12.20	203,400
Jun 21, 2022	11.58	12.25	11.45	12.18	12.18	154,800
Jun 17, 2022	11.69	11.69	10.68	11.46	11.46	277,700
Jun 16, 2022	11.33	12.00	10.60	11.58	11.58	246,700
Jun 15, 2022	10.86	11.45	10.81	11.20	11.20	59,200
Jun 14, 2022	11.85	11.85	10.65	10.70	10.70	209,300
Jun 13, 2022	11.60	12.38	11.00	11.85	11.85	288,000
Jun 10, 2022	10.83	11.30	10.43	11.18	11.18	85,400
Jun 09, 2022	11.05	11.16	10.58	10.60	10.60	104,700
Jun 08, 2022	10.91	11.34	10.91	11.07	11.07	32,500
Jun 07, 2022	10.51	10.96	10.51	10.87	10.87	45,200
Jun 06, 2022	10.83	10.84	10.37	10.51	10.51	55,900
Jun 03, 2022	10.24	10.81	10.24	10.81	10.81	81,400
Jun 02, 2022	10.47	10.78	10.15	10.43	10.43	44,200
Jun 01, 2022	10.41	10.47	10.12	10.34	10.34	45,100
May 31, 2022	10.91	10.91	10.33	10.51	10.51	27,900
May 27, 2022	11.57	11.71	10.69	10.85	10.85	80,800
May 26, 2022	11.30	11.89	11.14	11.69	11.69	206,200
May 25, 2022	10.91	11.59	10.58	11.27	11.27	207,500
May 24, 2022	10.44	10.95	10.12	10.85	10.85	195,400
May 23, 2022	10.89	11.10	10.21	10.68	10.68	209,600
May 20, 2022	10.10	11.27	10.00	10.66	10.66	98,600
May 19, 2022	9.74	10.21	9.74	9.90	9.90	43,900
May 18, 2022	9.83	9.96	9.51	9.60	9.60	26,800
May 17, 2022	9.97	10.15	9.60	9.74	9.74	28,700
May 16, 2022	9.42	10.10	9.42	9.73	9.73	28,700
May 13, 2022	9.14	9.70	8.85	9.60	9.60	42,000
May 12, 2022	9.55	9.76	8.68	8.97	8.97	93,100
May 11, 2022	9.60	10.14	9.25	9.34	9.34	65,800
May 10, 2022	9.92	10.06	9.24	9.56	9.56	65,600
May 09, 2022	10.35	10.60	9.79	9.82	9.82	92,900
May 06, 2022	10.85	10.85	10.25	10.67	10.67	50,900
May 05, 2022	10.68	10.89	10.54	10.82	10.82	21,900
May 04, 2022	10.38	10.94	10.38	10.69	10.69	18,700
May 03, 2022	10.56	10.88	10.56	10.57	10.57	13,700
May 02, 2022	10.73	10.73	10.26	10.52	10.52	28,500
Apr 29, 2022	10.77	11.00	10.68	10.84	10.84	30,100
Apr 28, 2022	10.96	11.14	10.10	10.71	10.71	40,700
Apr 27, 2022	10.45	10.50	10.18	10.33	10.33	28,700
Apr 26, 2022	10.69	10.84	10.17	10.24	10.24	38,400
Apr 25, 2022	11.22	11.22	10.31	10.70	10.70	33,800
Apr 22, 2022	11.25	11.39	10.85	11.32	11.32	55,800
Apr 21, 2022	11.80	11.80	11.12	11.40	11.40	31,600
Apr 20, 2022	11.95	11.95	11.55	11.60	11.60	18,500
Apr 19, 2022	11.79	12.58	11.69	11.78	11.78	36,700
Apr 18, 2022	11.70	11.99	11.55	11.78	11.78	13,400
Apr 14, 2022	11.44	12.10	11.44	11.70	11.70	29,600
Apr 13, 2022	11.25	11.80	11.17	11.52	11.52	19,800
Apr 12, 2022	11.09	11.43	10.93	11.10	11.10	42,600
Apr 11, 2022	11.62	11.62	11.05	11.18	11.18	43,300
Apr 08, 2022	11.86	11.86	11.34	11.66	11.66	46,900
Apr 07, 2022	11.50	12.34	11.23	11.78	11.78	72,400
Apr 06, 2022	11.30	11.60	11.10	11.36	11.36	62,400
Apr 05, 2022	11.35	11.94	11.16	11.43	11.43	48,200
Apr 04, 2022	11.60	11.82	11.15	11.37	11.37	43,500
Apr 01, 2022	11.94	12.12	11.30	11.41	11.41	52,400
Mar 31, 2022	12.15	12.49	11.65	11.83	11.83	21,500
Mar 30, 2022	12.26	12.67	12.00	12.07	12.07	24,800
Mar 29, 2022	12.25	12.59	11.85	12.14	12.14	28,400
Mar 28, 2022	12.80	12.80	12.24	12.43	12.43	25,900
Mar 25, 2022	13.25	13.48	12.28	12.95	12.95	83,300
Mar 24, 2022	12.71	13.25	12.50	13.25	13.25	47,800
Mar 23, 2022	12.19	12.92	11.98	12.79	12.79	47,700
Mar 22, 2022	12.50	13.04	12.01	12.14	12.14	61,500
Mar 21, 2022	10.95	12.84	10.87	12.50	12.50	159,700
Mar 18, 2022	11.49	11.88	10.66	10.81	10.81	146,200
Mar 17, 2022	11.16	12.25	10.97	11.72	11.72	145,200
Mar 16, 2022	10.31	11.83	10.29	10.92	10.92	196,600
Mar 15, 2022	9.33	10.45	9.13	10.14	10.14	65,300
Mar 14, 2022	10.01	10.50	9.31	9.33	9.33	68,200
Mar 11, 2022	10.49	10.90	10.01	10.01	10.01	22,600
Mar 10, 2022	10.20	10.58	9.87	10.41	10.41	17,700
Mar 09, 2022	10.62	10.62	9.99	10.24	10.24	45,600
Mar 08, 2022	10.00	10.45	9.77	10.15	10.15	40,600
Mar 07, 2022	10.57	10.57	9.84	10.02	10.02	53,300
Mar 04, 2022	10.29	10.79	9.70	10.59	10.59	66,100
Mar 03, 2022	11.57	11.62	9.94	10.27	10.27	147,800
Mar 02, 2022	11.68	12.46	11.57	11.57	11.57	29,900
Mar 01, 2022	12.56	12.71	11.81	11.86	11.86	33,500
Feb 28, 2022	12.78	12.78	12.36	12.63	12.63	18,800
Feb 25, 2022	12.44	13.22	12.44	12.82	12.82	30,600
Feb 24, 2022	12.17	12.61	11.88	12.44	12.44	42,400
Feb 23, 2022	11.85	12.77	11.85	12.36	12.36	22,400
Feb 22, 2022	13.15	13.15	12.04	12.08	12.08	58,800
Feb 18, 2022	12.44	13.67	12.16	13.07	13.07	53,300
Feb 17, 2022	11.33	12.45	11.29	12.44	12.44	41,500
Feb 16, 2022	11.47	11.70	11.24	11.45	11.45	11,500
Feb 15, 2022	11.53	12.13	11.53	11.69	11.69	17,000
Feb 14, 2022	11.15	12.30	11.13	11.38	11.38	74,500
Feb 11, 2022	11.20	11.43	10.95	11.13	11.13	16,800
Feb 10, 2022	11.24	11.51	10.65	11.20	11.20	24,500
Feb 09, 2022	11.10	11.65	11.07	11.55	11.55	33,900
Feb 08, 2022	10.93	11.24	10.66	11.07	11.07	12,300
Feb 07, 2022	10.80	10.96	10.67	10.93	10.93	20,200
Feb 04, 2022	10.69	10.89	10.44	10.76	10.76	25,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,810.25-11.00(-0.29%)

Dow Futures30,934.00-65.00(-0.21%)

Nasdaq Futures11,650.50-40.50(-0.35%)

Russell 2000 Futures1,716.50-4.90(-0.28%)

Crude Oil109.90+0.12(+0.11%)

Gold1,820.70+3.20(+0.18%)

Altisource Portfolio Solutions S.A. (ASPS)

S&P Futures
3,810.25
-11.00(-0.29%)

Dow Futures
30,934.00
-65.00(-0.21%)

Nasdaq Futures
11,650.50
-40.50(-0.35%)

Russell 2000 Futures
1,716.50
-4.90(-0.28%)

Crude Oil
109.90
+0.12(+0.11%)

Gold
1,820.70
+3.20(+0.18%)