Altisource Portfolio Solutions S.A. (ASPS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASPS Historical Return
If you invested $1000 in Altisource Portfolio Solutions S.A. (ASPS) 10 years ago, it would be worth $22.25 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $49.5, while $1000 invested 1 year ago would be worth $469.06. This corresponds to total returns of -97.78%, -95.05%, -53.09%, respectively, with annualized returns of -31.64%, -45.16%, -53.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASPS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 5.89 | 5.37 | 5.37 | 5.89 | 5.2 | 37,796 |
| October 19, 2026 | 5.79 | 5.72 | 5.72 | 6.17 | 5.7 | 15,018 |
| October 16, 2026 | 5.6 | 5.75 | 5.75 | 5.75 | 5.56 | 7,176 |
| October 15, 2026 | 5.63 | 5.59 | 5.59 | 5.8 | 5.5 | 14,069 |
| October 14, 2026 | 5.89 | 5.72 | 5.72 | 5.9 | 5.7 | 6,577 |
| October 13, 2026 | 5.88 | 5.92 | 5.92 | 5.93 | 5.88 | 4,004 |
| October 12, 2026 | 5.97 | 6.13 | 6.13 | 6.2 | 5.81 | 10,536 |
| October 09, 2026 | 5.78 | 5.99 | 5.99 | 6.03 | 5.78 | 10,345 |
| October 08, 2026 | 5.83 | 5.7 | 5.7 | 5.83 | 5.48 | 12,158 |
| October 07, 2026 | 5.92 | 5.95 | 5.95 | 6.1 | 5.74 | 16,985 |
| October 06, 2026 | 6.41 | 6.04 | 6.04 | 6.5 | 6 | 11,347 |
| October 05, 2026 | 6.27 | 6.29 | 6.29 | 6.6 | 6.01 | 8,161 |
| October 02, 2026 | 6.2 | 6.37 | 6.37 | 6.49 | 6.17 | 6,596 |
| October 01, 2026 | 6.53 | 6.17 | 6.17 | 6.63 | 6.07 | 33,445 |
| September 30, 2026 | 6.18 | 6.69 | 6.69 | 6.74 | 6.01 | 29,573 |
| September 29, 2026 | 5.68 | 6.11 | 6.11 | 6.39 | 5.56 | 32,578 |
| September 28, 2026 | 5.62 | 5.3 | 5.3 | 5.62 | 5.3 | 1,003 |
| September 25, 2026 | 5.39 | 5.49 | 5.49 | 5.49 | 5.28 | 9,466 |
| September 24, 2026 | 5.5 | 5.37 | 5.37 | 5.5 | 5.37 | 16,559 |
| September 23, 2026 | 5.62 | 5.49 | 5.49 | 5.62 | 5.42 | 4,867 |
| September 22, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.33 | 13,975 |
| September 21, 2026 | 5.6 | 5.68 | 5.68 | 5.68 | 5.39 | 7,669 |
| September 18, 2026 | 5.69 | 5.73 | 5.73 | 5.75 | 5.69 | 6,518 |
| September 17, 2026 | 5.6 | 5.64 | 5.64 | 5.66 | 5.41 | 5,457 |
| September 16, 2026 | 5.67 | 5.63 | 5.63 | 5.73 | 5.6 | 8,977 |
| September 15, 2026 | 5.66 | 5.71 | 5.71 | 5.75 | 5.66 | 3,480 |
| September 11, 2026 | 5.69 | 5.82 | 5.82 | 5.87 | 5.69 | 6,638 |
| September 10, 2026 | 5.58 | 5.85 | 5.85 | 5.9 | 5.42 | 21,864 |
| September 09, 2026 | 5.53 | 5.66 | 5.66 | 5.7 | 5.53 | 15,567 |
| September 08, 2026 | 5.62 | 5.59 | 5.59 | 5.85 | 5.59 | 2,440 |
| September 04, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.53 | 7,193 |
| September 03, 2026 | 5.67 | 5.67 | 5.67 | 5.8 | 5.67 | 2,373 |
| September 02, 2026 | 5.66 | 5.61 | 5.61 | 5.78 | 5.61 | 8,049 |
| September 01, 2026 | 5.52 | 5.64 | 5.64 | 5.66 | 5.52 | 9,016 |
| August 31, 2026 | 5.45 | 5.54 | 5.54 | 5.54 | 5.43 | 3,209 |
| August 28, 2026 | 5.53 | 5.5 | 5.5 | 5.55 | 5.5 | 3,274 |
| August 27, 2026 | 5.68 | 5.58 | 5.58 | 5.68 | 5.58 | 2,812 |
| August 26, 2026 | 5.69 | 5.69 | 5.69 | 5.95 | 5.61 | 18,998 |
| August 25, 2026 | 5.54 | 5.49 | 5.49 | 5.54 | 5.33 | 17,576 |
| August 24, 2026 | 5.48 | 5.45 | 5.45 | 5.53 | 5.31 | 7,124 |
| August 21, 2026 | 5.56 | 5.48 | 5.48 | 5.68 | 5.42 | 9,353 |
| August 20, 2026 | 5.5 | 5.6 | 5.6 | 5.8 | 5.41 | 26,609 |
| August 19, 2026 | 5.3 | 5.5 | 5.5 | 5.5 | 5.3 | 7,912 |
| August 18, 2026 | 5.52 | 5.36 | 5.36 | 5.57 | 5.31 | 7,170 |
| August 17, 2026 | 5.62 | 5.42 | 5.42 | 5.8 | 5.42 | 23,261 |
| August 14, 2026 | 5.6 | 5.64 | 5.64 | 5.95 | 5.59 | 24,476 |
| August 13, 2026 | 5.71 | 5.74 | 5.74 | 5.74 | 5.4 | 14,193 |
| August 12, 2026 | 5.65 | 5.65 | 5.65 | 5.79 | 5.58 | 3,445 |
| August 11, 2026 | 5.59 | 5.58 | 5.58 | 5.7 | 5.5 | 5,465 |
| August 10, 2026 | 5.95 | 5.54 | 5.54 | 5.98 | 5.51 | 17,477 |
| August 07, 2026 | 5.78 | 5.76 | 5.76 | 5.99 | 5.6 | 4,943 |
| August 06, 2026 | 5.65 | 5.78 | 5.78 | 5.8 | 5.65 | 7,831 |
| August 05, 2026 | 5.4 | 5.59 | 5.59 | 5.67 | 5.4 | 20,431 |
| August 04, 2026 | 5.55 | 5.25 | 5.25 | 5.67 | 5.05 | 32,370 |
| August 03, 2026 | 5.68 | 5.58 | 5.58 | 5.98 | 5.57 | 67,342 |
| July 31, 2026 | 5.24 | 5.57 | 5.57 | 5.76 | 5.23 | 18,852 |
| July 30, 2026 | 5.23 | 5.15 | 5.15 | 5.23 | 5.01 | 21,438 |
| July 29, 2026 | 5.15 | 5.11 | 5.11 | 5.29 | 5 | 20,743 |
| July 28, 2026 | 5.6 | 5.15 | 5.15 | 5.8 | 5.1 | 78,759 |
| July 27, 2026 | 5.81 | 5.56 | 5.56 | 5.82 | 5.56 | 14,503 |
AD
