Altisource Portfolio Solutions S.A. ASPS
5.54 USD +0.04 (+0.64%)
Regular-session close
5.54 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.37 Day range 5.64
4.34 52-week range 9.74
- YTD
- -20.29%
- 1 year
- -41.99%
ASPS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.48 | 5.64 | 5.37 | 5.54 | +0.03 | +0.54% | 10,178 |
| Nov 12, 2026 | 5.44 | 5.60 | 5.30 | 5.51 | +0.10 | +1.85% | 6,500 |
| Nov 11, 2026 | 5.46 | 5.52 | 5.36 | 5.41 | -0.09 | -1.64% | 13,100 |
| Nov 10, 2026 | 5.64 | 5.89 | 5.50 | 5.50 | -0.21 | -3.68% | 10,000 |
| Nov 9, 2026 | 5.85 | 5.86 | 5.51 | 5.71 | -0.14 | -2.39% | 34,100 |
| Nov 6, 2026 | 5.84 | 5.92 | 5.80 | 5.85 | +0.13 | +2.27% | 23,500 |
| Nov 5, 2026 | 5.61 | 6.17 | 5.25 | 5.72 | +0.01 | +0.18% | 23,100 |
| Nov 4, 2026 | 5.63 | 5.87 | 5.40 | 5.71 | -0.02 | -0.35% | 12,200 |
| Nov 3, 2026 | 5.88 | 6.03 | 5.73 | 5.73 | -0.04 | -0.69% | 16,300 |
| Nov 2, 2026 | 5.54 | 5.80 | 5.43 | 5.77 | +0.27 | +4.91% | 18,900 |
| Oct 30, 2026 | 5.25 | 6.08 | 5.25 | 5.50 | +0.16 | +3.00% | 38,600 |
| Oct 29, 2026 | 5.59 | 5.75 | 5.33 | 5.34 | -0.31 | -5.49% | 16,100 |
| Oct 28, 2026 | 5.57 | 5.82 | 5.57 | 5.65 | +0.21 | +3.86% | 4,600 |
| Oct 27, 2026 | 5.50 | 5.77 | 5.36 | 5.44 | -0.09 | -1.63% | 11,100 |
| Oct 26, 2026 | 5.72 | 5.72 | 5.50 | 5.53 | -0.13 | -2.30% | 5,800 |
| Oct 23, 2026 | 5.52 | 5.85 | 5.35 | 5.66 | +0.14 | +2.54% | 9,800 |
| Oct 22, 2026 | 5.72 | 5.78 | 5.33 | 5.52 | +0.03 | +0.55% | 23,700 |
| Oct 21, 2026 | 5.99 | 5.99 | 5.41 | 5.49 | +0.12 | +2.23% | 17,200 |
| Oct 20, 2026 | 5.93 | 5.93 | 5.20 | 5.37 | -0.35 | -6.12% | 37,800 |
| Oct 19, 2026 | 5.79 | 6.17 | 5.70 | 5.72 | -0.03 | -0.52% | 15,000 |
| Oct 16, 2026 | 5.60 | 5.75 | 5.56 | 5.75 | +0.16 | +2.86% | 7,200 |
| Oct 15, 2026 | 5.63 | 5.80 | 5.50 | 5.59 | -0.13 | -2.27% | 14,100 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.70 | 5.72 | -0.20 | -3.38% | 6,600 |
| Oct 13, 2026 | 5.88 | 5.93 | 5.88 | 5.92 | -0.21 | -3.43% | 4,000 |
| Oct 12, 2026 | 5.97 | 6.20 | 5.81 | 6.13 | +0.14 | +2.34% | 10,500 |
| Oct 9, 2026 | 5.78 | 6.00 | 5.69 | 5.99 | +0.29 | +5.09% | 10,300 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.48 | 5.70 | -0.25 | -4.20% | 12,200 |
| Oct 7, 2026 | 6.04 | 6.10 | 5.74 | 5.95 | -0.09 | -1.49% | 17,000 |
| Oct 6, 2026 | 6.41 | 6.50 | 6.00 | 6.04 | -0.25 | -3.97% | 11,300 |
| Oct 5, 2026 | 6.27 | 6.60 | 6.01 | 6.29 | -0.08 | -1.26% | 8,200 |
| Oct 2, 2026 | 6.20 | 6.49 | 6.17 | 6.37 | +0.20 | +3.24% | 6,600 |
| Oct 1, 2026 | 6.53 | 6.63 | 6.07 | 6.17 | -0.52 | -7.77% | 33,400 |
| Sep 30, 2026 | 6.18 | 6.74 | 6.01 | 6.69 | +0.58 | +9.49% | 29,600 |
| Sep 29, 2026 | 5.68 | 6.39 | 5.56 | 6.11 | +0.81 | +15.28% | 32,600 |
| Sep 28, 2026 | 5.62 | 5.62 | 5.30 | 5.30 | -0.19 | -3.46% | 1,000 |
| Sep 25, 2026 | 5.39 | 5.49 | 5.28 | 5.49 | +0.12 | +2.23% | 9,500 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | -0.12 | -2.19% | 16,600 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.42 | 5.49 | -0.13 | -2.31% | 4,900 |
| Sep 22, 2026 | 5.60 | 5.70 | 5.33 | 5.62 | -0.06 | -1.06% | 14,000 |
| Sep 21, 2026 | 5.69 | 5.69 | 5.26 | 5.68 | -0.05 | -0.87% | 7,700 |
| Sep 18, 2026 | 5.69 | 5.75 | 5.69 | 5.73 | +0.09 | +1.60% | 6,500 |
| Sep 17, 2026 | 5.60 | 5.66 | 5.41 | 5.64 | +0.01 | +0.18% | 5,500 |
| Sep 16, 2026 | 5.67 | 5.73 | 5.60 | 5.63 | -0.08 | -1.40% | 9,000 |
| Sep 15, 2026 | 5.66 | 5.75 | 5.66 | 5.71 | -0.01 | -0.17% | 3,500 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.62 | 5.72 | -0.10 | -1.72% | 8,600 |
| Sep 11, 2026 | 5.81 | 5.90 | 5.60 | 5.82 | -0.03 | -0.51% | 6,600 |
| Sep 10, 2026 | 5.58 | 5.90 | 5.42 | 5.85 | +0.19 | +3.36% | 21,900 |
| Sep 9, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | +0.07 | +1.25% | 15,600 |
| Sep 8, 2026 | 5.62 | 5.85 | 5.59 | 5.59 | -0.06 | -1.06% | 2,400 |
| Sep 4, 2026 | 5.67 | 5.68 | 5.53 | 5.65 | -0.02 | -0.35% | 7,200 |
| Sep 3, 2026 | 5.66 | 5.80 | 5.66 | 5.67 | +0.06 | +1.07% | 2,700 |
| Sep 2, 2026 | 5.66 | 5.78 | 5.61 | 5.61 | -0.03 | -0.53% | 8,000 |
| Sep 1, 2026 | 5.52 | 5.66 | 5.52 | 5.64 | +0.10 | +1.81% | 9,000 |
| Aug 31, 2026 | 5.45 | 5.54 | 5.43 | 5.54 | +0.04 | +0.73% | 3,200 |
| Aug 28, 2026 | 5.53 | 5.55 | 5.50 | 5.50 | -0.08 | -1.43% | 3,300 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | -0.11 | -1.93% | 2,800 |
| Aug 26, 2026 | 5.69 | 5.95 | 5.61 | 5.69 | +0.20 | +3.64% | 19,000 |
| Aug 25, 2026 | 5.54 | 5.54 | 5.33 | 5.49 | +0.04 | +0.73% | 17,600 |
| Aug 24, 2026 | 5.48 | 5.53 | 5.31 | 5.45 | -0.03 | -0.55% | 7,100 |
| Aug 21, 2026 | 5.56 | 5.68 | 5.42 | 5.48 | -0.12 | -2.14% | 9,400 |
| Aug 20, 2026 | 5.50 | 5.80 | 5.41 | 5.60 | +0.10 | +1.82% | 26,600 |
| Aug 19, 2026 | 5.31 | 5.51 | 5.30 | 5.50 | +0.14 | +2.61% | 7,900 |
| Aug 18, 2026 | 5.58 | 5.58 | 5.31 | 5.36 | -0.06 | -1.11% | 7,200 |
| Aug 17, 2026 | 5.62 | 5.80 | 5.42 | 5.42 | -0.22 | -3.90% | 23,300 |
| Aug 14, 2026 | 5.60 | 5.95 | 5.59 | 5.64 | -0.10 | -1.74% | 24,500 |
65 days, newest first. Daily bars as drawn on the ASPS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.