Altisource Portfolio Solutions S.A. - ASPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.49	8.61	8.61	8.71	8.26	5,614
December 03, 2025	8.44	8.54	8.54	9.14	8.26	5,600
December 02, 2025	8.63	8.35	8.35	8.86	8.35	4,896
December 01, 2025	9.02	8.51	8.51	9.23	8.35	49,442
November 28, 2025	9.3	9.65	9.65	9.92	9.17	7,027
November 26, 2025	9.29	9.3	9.3	9.42	9	17,400
November 25, 2025	9.53	9.13	9.13	9.64	9.06	13,700
November 24, 2025	9.1	9.15	9.15	9.36	9.07	6,706
November 21, 2025	9.41	9.06	9.06	9.5	9.05	22,305
November 20, 2025	9.75	9.2	9.2	10.04	9.19	14,800
November 19, 2025	9.43	9.74	9.74	9.74	9.43	4,413
November 18, 2025	9.27	9.73	9.73	10.12	9.2	17,216
November 17, 2025	9.4	9.27	9.27	9.6	9.15	13,601
November 14, 2025	9.74	9.25	9.25	10.05	9.25	19,652
November 13, 2025	9.48	9.55	9.55	9.87	9.4	11,500
November 12, 2025	9.81	9.73	9.73	9.99	9.6	7,600
November 11, 2025	9.64	9.82	9.82	10.08	9.21	26,800
November 10, 2025	9.85	9.97	9.97	10.31	9.83	16,900
November 07, 2025	9.5	9.84	9.84	10.4	9.5	26,422
November 06, 2025	8.85	9.49	9.49	9.92	8.85	17,311
November 05, 2025	9.06	8.84	8.84	9.06	8.7	10,045
November 04, 2025	9.05	9	9	9.05	8.7	6,535
November 03, 2025	9.05	9	9	9.2	8.83	20,100
October 31, 2025	9.13	9.05	9.05	9.79	8.92	20,710
October 30, 2025	9.39	9.28	9.28	10	9.21	10,614
October 29, 2025	9.63	9.58	9.58	10.02	9.39	27,500
October 28, 2025	10.11	9.51	9.51	10.41	9.34	28,200
October 27, 2025	11.35	10.36	10.36	11.35	10.3	23,100
October 24, 2025	12.24	11.56	11.56	12.24	11.51	14,300
October 23, 2025	11.06	11.51	11.51	11.82	11.06	9,918
October 22, 2025	11.68	11.4	11.4	11.83	11.39	16,928
October 21, 2025	11.81	11.71	11.71	12.18	11.71	21,704
October 20, 2025	12.46	11.95	11.95	12.46	11.83	7,026
October 17, 2025	12.05	11.9	11.9	12.2	11.7	18,047
October 16, 2025	12.14	12.05	12.05	12.14	11.83	10,227
October 15, 2025	12.84	11.89	11.89	12.84	11.79	38,700
October 14, 2025	12.5	12.43	12.43	12.78	12.15	39,000
October 13, 2025	13	12.23	12.23	13	12.23	21,600
October 10, 2025	13.86	12.51	12.51	14	12	46,300
October 09, 2025	13.27	13.94	13.94	13.95	12.64	26,600
October 08, 2025	12.65	13.28	13.28	13.39	12.65	29,634
October 07, 2025	14.36	12.99	12.99	14.36	12.42	37,158
October 06, 2025	13.07	13.47	13.47	13.89	12.7	61,751
October 03, 2025	12.3	12.86	12.86	13.49	12.3	55,600
October 02, 2025	12.5	12.01	12.01	12.6	11.7	18,245
October 01, 2025	11.65	12.08	12.08	12.49	11.65	27,500
September 30, 2025	11.25	11.66	11.66	12.54	11.2	92,100
September 29, 2025	11.08	11.23	11.23	12	11	9,812
September 26, 2025	11.51	11.12	11.12	11.51	10.81	7,242
September 25, 2025	11.7	11.13	11.13	12.27	11.13	13,800
September 24, 2025	11.2	11.44	11.44	11.5	11.2	5,846
September 23, 2025	11	11.21	11.21	11.45	10.99	56,041
September 22, 2025	11	11.21	11.21	11.5	10.8	27,046
September 19, 2025	11.09	11.22	11.22	11.22	10.82	44,800
September 18, 2025	10.85	11.05	11.05	11.43	10.56	54,900
September 17, 2025	11	11	11	11.34	10.8	49,200
September 16, 2025	11.27	11.07	11.07	11.67	10.96	19,800
September 15, 2025	11.01	11.41	11.41	11.41	11.01	5,800
September 12, 2025	11.3	11.21	11.21	11.35	10.81	4,900
September 11, 2025	11.77	11.29	11.29	11.78	11.09	9,708

Altisource Portfolio Solutions S.A. (ASPS) NASDAQ