Altisource Portfolio Solutions S.A. (ASPS) NASDAQ

Currency In USD

ASPS Historical Return

If you invested $1000 in Altisource Portfolio Solutions S.A. (ASPS) 10 years ago, it would be worth $32.68 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $132.2, while $1000 invested 1 year ago would be worth $683.64. This corresponds to total returns of -96.73%, -86.78%, -31.64%, respectively, with annualized returns of -28.96%, -33.27%, -31.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASPS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	6.76	6.93	6.93	6.94	6.51	34,464
June 17, 2026	6.74	6.8	6.8	6.88	6.69	6,744
June 16, 2026	6.75	6.79	6.79	6.92	6.65	10,493
June 15, 2026	6.48	6.66	6.66	6.79	6.48	12,108
June 12, 2026	6.48	6.42	6.42	6.63	6.26	12,925
June 11, 2026	6.44	6.49	6.49	6.6	6.44	4,780
June 10, 2026	6.35	6.55	6.55	6.63	6.3	20,366
June 09, 2026	6.35	6.34	6.34	6.35	6.16	7,340
June 08, 2026	6.05	6.3	6.3	6.33	6.05	22,487
June 05, 2026	6.07	6.14	6.14	6.22	6.05	8,900
June 04, 2026	6.25	6.17	6.17	6.44	6.17	922
June 03, 2026	6.15	6.12	6.12	6.15	6.1	1,545
June 02, 2026	6.27	6.35	6.35	6.38	6.1	13,611
June 01, 2026	6.55	6.44	6.44	6.55	6.36	4,929
May 29, 2026	6.79	6.52	6.52	6.79	6.45	13,353
May 28, 2026	6.47	6.74	6.74	6.79	6.41	5,948
May 27, 2026	6.52	6.56	6.56	6.68	6.42	4,606
May 26, 2026	5.87	6.59	6.59	6.72	5.85	63,774
May 22, 2026	6	6.05	6.05	6.13	5.8	31,802
May 21, 2026	6.5	6	6	6.51	5.98	47,763
May 20, 2026	6.37	6.49	6.49	6.63	6.19	16,261
May 19, 2026	6.17	6.19	6.19	6.33	6.05	13,208
May 18, 2026	6.37	6.33	6.33	6.5	6.22	19,836
May 15, 2026	6.51	6.41	6.41	6.7	6.31	25,317
May 14, 2026	6.65	6.46	6.46	6.7	6.46	10,114
May 13, 2026	6.61	6.56	6.56	6.8	6.52	12,468
May 12, 2026	6.75	6.73	6.73	6.77	6.5	9,695
May 11, 2026	6.73	6.63	6.63	7	6.63	13,940
May 08, 2026	6.76	6.76	6.76	6.85	6.7	12,258
May 07, 2026	6.96	6.79	6.79	7	6.66	16,844
May 06, 2026	6.9	6.93	6.93	7.06	6.7	18,154
May 05, 2026	7.17	6.9	6.9	7.3	6.62	40,230
May 04, 2026	6.75	6.89	6.89	7.2	6.75	18,598
May 01, 2026	6.75	6.78	6.78	6.79	6.61	10,140
April 30, 2026	6.55	6.65	6.65	6.9	6.51	16,650
April 29, 2026	6.19	6.69	6.69	6.8	6.19	6,145
April 28, 2026	6.34	6.74	6.74	6.82	6.22	14,925
April 27, 2026	6	6.27	6.27	6.71	5.96	27,892
April 24, 2026	6.26	6.35	6.35	6.35	5.96	27,669
April 23, 2026	6.81	6.22	6.22	6.81	6.01	34,663
April 22, 2026	6.8	6.52	6.52	6.8	6.51	15,811
April 21, 2026	6.8	6.66	6.66	6.91	6.62	24,035
April 20, 2026	6.99	6.93	6.93	7.49	6.66	46,064
April 17, 2026	7.04	7	7	7.15	6.91	19,130
April 16, 2026	6.99	7	7	7.03	6.75	19,019
April 15, 2026	7.1	6.93	6.93	7.28	6.8	32,453
April 14, 2026	6.9	6.99	6.99	7.3	6.8	57,536
April 13, 2026	6.74	6.87	6.87	6.87	6.42	5,609
April 10, 2026	6.66	6.72	6.72	6.72	6.5	9,966
April 09, 2026	6.73	6.8	6.8	6.89	6.6	7,103
April 08, 2026	6.62	6.59	6.59	6.84	6.52	14,196
April 07, 2026	7.07	6.53	6.53	7.07	6.52	13,857
April 06, 2026	6.78	6.94	6.94	7.02	6.4	7,540
April 02, 2026	6.64	6.82	6.82	6.94	6.6	22,804
April 01, 2026	6.46	6.43	6.43	6.6	6.29	10,542
March 31, 2026	6.45	6.37	6.37	6.46	6.1	43,656
March 30, 2026	6.75	6.55	6.55	6.9	6.44	21,926
March 27, 2026	6.56	6.8	6.8	6.8	6.46	13,972
March 26, 2026	6.57	6.5	6.5	6.6	6.43	10,556
March 25, 2026	6.52	6.39	6.59	6.75	6.26	24,806