Altisource Portfolio Solutions S.A. (ASPS) NASDAQ

5.75

-0.15(-2.54%)

Updated at January 14 02:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20266.335.95.96.395.8343,317
January 12, 20266.626.296.296.62650,700
January 09, 202676.546.547.086.4933,200
January 08, 20266.97.087.087.456.920,642
January 07, 20267.016.96.97.036.97,908
January 06, 20267.166.956.957.536.9417,600
January 05, 20266.976.936.937.216.86,000
January 02, 20266.886.976.977.286.849,046
December 31, 20256.796.956.9576.645,006
December 30, 20256.776.736.737.216.5237,100
December 29, 20256.666.966.967.086.5130,200
December 26, 20256.546.786.786.946.3533,600
December 24, 20256.426.516.516.586.277,028
December 23, 20256.746.56.56.756.515,113
December 22, 20256.676.716.716.986.6715,300
December 19, 20257.016.726.727.16.5237,600
December 18, 20256.616.816.816.946.5219,333
December 17, 20256.36.46.46.556.34,700
December 16, 20256.366.486.486.956.3510,800
December 15, 20256.596.276.276.596.2114,705
December 12, 20256.26.596.596.796.220,905
December 11, 20256.946.296.296.996.1461,311
December 10, 20257.586.916.917.586.9145,235
December 09, 20258.37.557.558.37.4138,700
December 08, 20258.568.248.248.568.2410,925
December 05, 20258.798.658.658.88.56,001
December 04, 20258.498.618.618.718.265,614
December 03, 20258.448.548.549.148.265,600
December 02, 20258.638.358.358.868.354,896
December 01, 20259.028.518.519.238.3549,442
November 28, 20259.39.659.659.929.177,027
November 26, 20259.299.39.39.42917,400
November 25, 20259.539.139.139.649.0613,700
November 24, 20259.19.159.159.369.076,706
November 21, 20259.419.069.069.59.0522,305
November 20, 20259.759.29.210.049.1914,800
November 19, 20259.439.749.749.749.434,413
November 18, 20259.279.739.7310.129.217,216
November 17, 20259.49.279.279.69.1513,601
November 14, 20259.749.259.2510.059.2519,652
November 13, 20259.489.559.559.879.411,500
November 12, 20259.819.739.739.999.67,600
November 11, 20259.649.829.8210.089.2126,800
November 10, 20259.859.979.9710.319.8316,900
November 07, 20259.59.849.8410.49.526,422
November 06, 20258.859.499.499.928.8517,311
November 05, 20259.068.848.849.068.710,045
November 04, 20259.05999.058.76,535
November 03, 20259.05999.28.8320,100
October 31, 20259.139.059.059.798.9220,710
October 30, 20259.399.289.28109.2110,614
October 29, 20259.639.589.5810.029.3927,500
October 28, 202510.119.519.5110.419.3428,200
October 27, 202511.3510.3610.3611.3510.323,100
October 24, 202512.2411.5611.5612.2411.5114,300
October 23, 202511.0611.5111.5111.8211.069,918
October 22, 202511.6811.411.411.8311.3916,928
October 21, 202511.8111.7111.7112.1811.7121,704
October 20, 202512.4611.9511.9512.4611.837,026
October 17, 202512.0511.911.912.211.718,047
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved