Altisource Portfolio Solu... (ASPS)
NASDAQ: ASPS
· Real-Time Price · USD
12.15
0.49 (4.20%)
At close: Oct 01, 2025, 3:54 PM
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.25 | 12.54 | 11.20 | 11.66 | 11.66 | 3.83% | 92,069 |
| Sep 29, 2025 | 11.08 | 12.00 | 11.00 | 11.23 | 11.23 | 0.99% | 9,812 |
| Sep 26, 2025 | 11.51 | 11.51 | 10.81 | 11.12 | 11.12 | -0.09% | 7,242 |
| Sep 25, 2025 | 11.70 | 12.27 | 11.13 | 11.13 | 11.13 | -2.71% | 13,800 |
| Sep 24, 2025 | 11.20 | 11.50 | 11.20 | 11.44 | 11.44 | 2.05% | 5,846 |
| Sep 23, 2025 | 11.00 | 11.45 | 10.99 | 11.21 | 11.21 | 0.00% | 56,041 |
| Sep 22, 2025 | 11.00 | 11.50 | 10.80 | 11.21 | 11.21 | -0.09% | 27,046 |
| Sep 19, 2025 | 11.09 | 11.22 | 10.82 | 11.22 | 11.22 | 1.54% | 44,800 |
| Sep 18, 2025 | 10.85 | 11.43 | 10.56 | 11.05 | 11.05 | 0.45% | 54,948 |
| Sep 17, 2025 | 11.00 | 11.34 | 10.80 | 11.00 | 11.00 | -0.63% | 49,200 |
| Sep 16, 2025 | 11.27 | 11.67 | 10.96 | 11.07 | 11.07 | -2.98% | 19,800 |
| Sep 15, 2025 | 11.01 | 11.41 | 11.01 | 11.41 | 11.41 | 1.78% | 5,800 |
| Sep 12, 2025 | 11.30 | 11.35 | 10.81 | 11.21 | 11.21 | -0.71% | 4,900 |
| Sep 11, 2025 | 11.77 | 11.78 | 11.09 | 11.29 | 11.29 | -0.62% | 9,708 |
| Sep 10, 2025 | 11.50 | 11.88 | 10.72 | 11.36 | 11.36 | -0.70% | 16,306 |
| Sep 9, 2025 | 11.59 | 11.70 | 11.36 | 11.44 | 11.44 | -0.52% | 8,428 |
| Sep 8, 2025 | 11.23 | 11.79 | 11.00 | 11.50 | 11.50 | 2.04% | 14,000 |
| Sep 5, 2025 | 10.88 | 11.54 | 10.88 | 11.27 | 11.27 | 2.18% | 14,835 |
| Sep 4, 2025 | 11.10 | 11.48 | 10.90 | 11.03 | 11.03 | -2.30% | 5,654 |
| Sep 3, 2025 | 11.38 | 11.71 | 11.08 | 11.29 | 11.29 | -0.35% | 10,719 |
Page 1 of 136