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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.5	11.36	11.36	11.88	10.72	16,306
September 09, 2025	11.59	11.44	11.44	11.7	11.36	8,428
September 08, 2025	11.23	11.5	11.5	11.79	11	14,000
September 05, 2025	11.16	11.27	11.27	11.54	11.02	14,787
September 04, 2025	11.1	11.03	11.03	11.48	10.9	5,654
September 03, 2025	11.38	11.29	11.29	11.71	11.08	10,719
September 02, 2025	11.36	11.33	11.33	11.95	11.17	7,839
August 29, 2025	11.2	11.46	11.46	11.49	10.77	8,400
August 28, 2025	11.63	11.36	11.36	11.87	11.04	10,434
August 27, 2025	12	11.7	11.7	12.59	11.4	17,600
August 26, 2025	11.85	12	12	12.5	11.66	23,400
August 25, 2025	12.2	11.65	11.65	12.2	11.5	6,500
August 22, 2025	12	11.54	11.54	12.58	11.04	32,800
August 21, 2025	11.12	11.96	11.96	12.47	11.09	20,337
August 20, 2025	10.88	10.96	10.96	11.03	10.36	7,826
August 19, 2025	10.65	10.78	10.78	11.25	10.37	20,133
August 18, 2025	10.53	10.64	10.64	11	10.33	8,420
August 15, 2025	10	10.49	10.49	10.49	9.75	9,600
August 14, 2025	10.35	9.62	9.62	10.35	9.31	22,679
August 13, 2025	10.56	10.41	10.41	10.81	10.31	13,529
August 12, 2025	10.85	10.51	10.51	10.85	10.41	7,100
August 11, 2025	10.59	10.62	10.62	10.96	10.59	4,440
August 08, 2025	10.7	10.81	10.81	11.24	10.7	7,300
August 07, 2025	11.73	10.77	10.77	11.96	10.53	20,323
August 06, 2025	10.95	11.18	11.18	11.74	10.87	15,300
August 05, 2025	11.54	11.23	11.23	11.67	10.95	17,013
August 04, 2025	11.5	11.41	11.41	13	11.06	25,324
August 01, 2025	10.9	11.32	11.32	11.86	10.9	21,516
July 31, 2025	9.6	11.12	11.12	11.55	9.5	41,946
July 30, 2025	9.9	9.5	9.5	10.03	9.3	24,400
July 29, 2025	10.49	9.9	9.9	10.81	9.89	27,200
July 28, 2025	11.64	10.49	10.49	11.85	10.45	52,011
July 25, 2025	12.07	11.5	11.5	12.39	11.5	65,700
July 24, 2025	14.21	12	12	14.21	12	58,450
July 23, 2025	12.32	12.58	12.58	13.76	12.32	22,931
July 22, 2025	12.31	12.32	12.32	12.86	12.3	37,800
July 21, 2025	15.28	12.35	12.35	15.96	12.22	63,106
July 18, 2025	14.2	15.04	15.04	15.2	13.5	26,321
July 17, 2025	13.8	14.3	14.3	14.3	13.02	41,806
July 16, 2025	13.77	13.96	13.96	14.25	13.07	35,600
July 15, 2025	13.76	13.4	13.4	14.63	13.24	32,100
July 14, 2025	12.47	13.56	13.56	13.68	11.65	22,644
July 11, 2025	13.43	12.61	12.61	13.99	12.55	36,100
July 10, 2025	13.92	13.68	13.68	14.48	12.74	51,102
July 09, 2025	11.75	13.5	13.5	13.68	11.75	63,000
July 08, 2025	10.36	11.67	11.67	11.99	9.85	97,100
July 07, 2025	9.5	10.36	10.36	10.66	9.5	14,100
July 03, 2025	9.44	9.78	9.78	9.89	9.2	36,134

Altisource Portfolio Solutions S.A. (ASPS) NASDAQ