Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
7.5500
-0.6900 (-8.37%)
NASDAQ · Last Trade: Dec 9th, 11:07 PM EST
Historical Prices For Altisource Portfolio Solutions S.A. - Common Stock (ASPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 8.29 | 8.29 | 7.41 | 7.55 | 38,659 | 7.55 |
| 12/08/2025 | 8.56 | 8.56 | 8.24 | 8.24 | 10,915 | 8.24 |
| 12/05/2025 | 8.79 | 8.80 | 8.50 | 8.65 | 6,001 | 8.65 |
| 12/04/2025 | 8.49 | 8.71 | 8.26 | 8.61 | 8,446 | 8.61 |
| 12/03/2025 | 8.44 | 9.14 | 8.26 | 8.54 | 5,640 | 8.54 |
| 12/02/2025 | 8.63 | 8.86 | 8.35 | 8.35 | 5,195 | 8.35 |
| 12/01/2025 | 9.02 | 9.23 | 8.35 | 8.51 | 49,342 | 8.51 |
| 11/28/2025 | 9.30 | 9.92 | 9.17 | 9.65 | 7,027 | 9.65 |
| 11/26/2025 | 9.28 | 9.42 | 9.00 | 9.30 | 17,362 | 9.30 |
| 11/25/2025 | 9.53 | 9.64 | 9.06 | 9.13 | 13,675 | 9.13 |
| 11/24/2025 | 9.10 | 9.36 | 9.07 | 9.15 | 6,706 | 9.15 |
| 11/21/2025 | 9.41 | 9.50 | 9.05 | 9.06 | 22,305 | 9.06 |
| 11/20/2025 | 9.75 | 10.04 | 9.19 | 9.20 | 14,759 | 9.20 |
| 11/19/2025 | 9.43 | 9.74 | 9.43 | 9.74 | 4,413 | 9.74 |
| 11/18/2025 | 9.27 | 10.12 | 9.20 | 9.73 | 17,206 | 9.73 |
| 11/17/2025 | 9.40 | 9.60 | 9.15 | 9.27 | 13,601 | 9.27 |
| 11/14/2025 | 9.74 | 10.05 | 9.25 | 9.25 | 19,652 | 9.25 |
| 11/13/2025 | 9.48 | 9.87 | 9.40 | 9.55 | 11,543 | 9.55 |
| 11/12/2025 | 9.81 | 9.99 | 9.60 | 9.73 | 7,625 | 9.73 |
| 11/11/2025 | 9.64 | 10.08 | 9.21 | 9.82 | 26,807 | 9.82 |
| 11/10/2025 | 9.85 | 10.31 | 9.83 | 9.96 | 16,889 | 9.96 |
| 11/07/2025 | 9.50 | 10.40 | 9.50 | 9.84 | 26,422 | 9.84 |
| 11/06/2025 | 8.85 | 9.92 | 8.85 | 9.49 | 17,311 | 9.49 |
| 11/05/2025 | 9.06 | 9.06 | 8.70 | 8.84 | 10,045 | 8.84 |
| 11/04/2025 | 9.04 | 9.04 | 8.70 | 9.00 | 6,535 | 9.00 |
| 11/03/2025 | 9.05 | 9.20 | 8.83 | 9.00 | 20,057 | 9.00 |
| 10/31/2025 | 9.13 | 9.79 | 8.92 | 9.05 | 20,710 | 9.05 |
| 10/30/2025 | 9.39 | 10.00 | 9.21 | 9.28 | 10,614 | 9.28 |
| 10/29/2025 | 9.63 | 10.02 | 9.39 | 9.58 | 27,484 | 9.58 |
| 10/28/2025 | 10.11 | 10.41 | 9.34 | 9.51 | 28,167 | 9.51 |
| 10/27/2025 | 11.35 | 11.35 | 10.30 | 10.36 | 23,058 | 10.36 |
| 10/24/2025 | 12.24 | 12.24 | 11.51 | 11.56 | 14,292 | 11.56 |
| 10/23/2025 | 11.06 | 11.82 | 11.06 | 11.51 | 9,918 | 11.51 |
| 10/22/2025 | 11.68 | 11.83 | 11.38 | 11.40 | 16,928 | 11.40 |
| 10/21/2025 | 11.81 | 12.18 | 11.71 | 11.71 | 21,704 | 11.71 |
| 10/20/2025 | 12.46 | 12.46 | 11.83 | 11.95 | 7,026 | 11.95 |
| 10/17/2025 | 12.05 | 12.20 | 11.70 | 11.90 | 18,047 | 11.90 |
| 10/16/2025 | 12.14 | 12.14 | 11.82 | 12.05 | 10,227 | 12.05 |
| 10/15/2025 | 12.84 | 12.84 | 11.79 | 11.89 | 38,676 | 11.89 |
| 10/14/2025 | 12.50 | 12.78 | 12.15 | 12.43 | 38,951 | 12.43 |
| 10/13/2025 | 13.00 | 13.00 | 12.23 | 12.23 | 21,562 | 12.23 |
| 10/10/2025 | 13.86 | 14.00 | 12.00 | 12.51 | 46,280 | 12.51 |
| 10/09/2025 | 13.27 | 13.95 | 12.63 | 13.94 | 26,567 | 13.94 |
| 10/08/2025 | 12.98 | 13.39 | 12.65 | 13.28 | 30,399 | 13.28 |
| 10/07/2025 | 14.36 | 14.36 | 12.42 | 12.99 | 37,124 | 12.99 |
| 10/06/2025 | 13.07 | 13.89 | 12.70 | 13.47 | 61,751 | 13.47 |
| 10/03/2025 | 12.30 | 13.49 | 12.30 | 12.86 | 55,579 | 12.86 |
| 10/02/2025 | 12.50 | 12.60 | 11.70 | 12.01 | 18,245 | 12.01 |
| 10/01/2025 | 11.65 | 12.48 | 11.65 | 12.08 | 27,462 | 12.08 |
| 9/30/2025 | 11.25 | 12.54 | 11.20 | 11.66 | 92,069 | 11.66 |
| 9/29/2025 | 11.08 | 12.00 | 10.99 | 11.23 | 9,812 | 11.23 |
| 9/26/2025 | 11.51 | 11.51 | 10.81 | 11.12 | 7,242 | 11.12 |
| 9/25/2025 | 11.70 | 12.27 | 11.13 | 11.13 | 13,786 | 11.13 |
| 9/24/2025 | 11.20 | 11.50 | 11.20 | 11.44 | 5,846 | 11.44 |
| 9/23/2025 | 11.00 | 11.45 | 10.99 | 11.21 | 56,041 | 11.21 |
| 9/22/2025 | 11.00 | 11.49 | 10.80 | 11.21 | 27,046 | 11.21 |
| 9/19/2025 | 11.09 | 11.22 | 10.82 | 11.22 | 44,779 | 11.22 |
| 9/18/2025 | 10.85 | 11.43 | 10.56 | 11.05 | 54,948 | 11.05 |
| 9/17/2025 | 11.00 | 11.34 | 10.80 | 11.00 | 49,175 | 11.00 |
| 9/16/2025 | 11.27 | 11.67 | 10.96 | 11.07 | 19,758 | 11.07 |
| 9/15/2025 | 11.01 | 11.41 | 11.01 | 11.41 | 5,755 | 11.41 |
| 9/12/2025 | 11.30 | 11.35 | 10.81 | 11.21 | 4,853 | 11.21 |
| 9/11/2025 | 11.77 | 11.78 | 11.09 | 11.29 | 9,708 | 11.29 |
| 9/10/2025 | 11.50 | 11.88 | 10.72 | 11.36 | 16,306 | 11.36 |