NasdaqGS - Delayed Quote USD

Altisource Portfolio Solutions S.A. (ASPS)

1.6500 +0.1100 (+7.14%)
At close: 4:00 PM EDT
1.7000 +0.05 (+3.03%)
After hours: 4:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.5400 1.7300 1.5200 1.6500 1.6500 144,657
Apr 18, 2024 1.4800 1.5600 1.4700 1.5400 1.5400 29,400
Apr 17, 2024 1.5400 1.5600 1.4500 1.5000 1.5000 72,400
Apr 16, 2024 1.4800 1.5700 1.4400 1.5300 1.5300 47,100
Apr 15, 2024 1.4800 1.4900 1.4400 1.4800 1.4800 106,300
Apr 12, 2024 1.4500 1.5300 1.4400 1.4800 1.4800 96,700
Apr 11, 2024 1.6100 1.6100 1.4000 1.4600 1.4600 176,700
Apr 10, 2024 1.5100 1.6700 1.3800 1.5600 1.5600 362,400
Apr 9, 2024 1.6200 1.6300 1.4800 1.5100 1.5100 177,600
Apr 8, 2024 1.7000 1.7500 1.4700 1.6400 1.6400 246,800
Apr 5, 2024 1.7600 1.7900 1.6400 1.7200 1.7200 331,600
Apr 4, 2024 1.7200 1.8400 1.7200 1.7800 1.7800 100,900
Apr 3, 2024 1.8500 1.8600 1.6800 1.7200 1.7200 247,200
Apr 2, 2024 1.8600 1.8700 1.7900 1.8600 1.8600 61,100
Apr 1, 2024 1.9000 1.9200 1.8500 1.8900 1.8900 115,500
Mar 28, 2024 1.9500 2.0700 1.8900 1.9400 1.9400 80,500
Mar 27, 2024 1.8600 1.9900 1.8000 1.9500 1.9500 221,300
Mar 26, 2024 2.2500 2.2500 1.7700 1.8900 1.8900 593,600
Mar 25, 2024 2.4800 2.5000 2.1800 2.2000 2.2000 317,000
Mar 22, 2024 2.4600 2.5000 2.4300 2.4600 2.4600 69,000
Mar 21, 2024 2.5200 2.5800 2.4200 2.4600 2.4600 100,600
Mar 20, 2024 2.5900 2.6200 2.5200 2.5200 2.5200 19,900
Mar 19, 2024 2.4900 2.7100 2.4600 2.5800 2.5800 112,700
Mar 18, 2024 2.6100 2.6300 2.4700 2.4800 2.4800 98,100
Mar 15, 2024 2.5400 2.7300 2.4900 2.6300 2.6300 105,400
Mar 14, 2024 2.7200 2.7200 2.5000 2.5300 2.5300 153,100
Mar 13, 2024 2.6100 2.7500 2.6100 2.6600 2.6600 49,600
Mar 12, 2024 2.7200 2.7400 2.6500 2.6500 2.6500 69,200
Mar 11, 2024 2.8000 2.8700 2.5600 2.6500 2.6500 94,200
Mar 8, 2024 2.8600 2.9300 2.6400 2.8100 2.8100 101,300
Mar 7, 2024 3.0300 3.1100 2.8300 2.8800 2.8800 112,800
Mar 6, 2024 3.0300 3.1700 2.8600 2.9300 2.9300 130,700
Mar 5, 2024 2.8700 3.0100 2.8200 2.9900 2.9900 36,800
Mar 4, 2024 2.9200 2.9200 2.8000 2.8700 2.8700 29,700
Mar 1, 2024 2.7800 2.9400 2.6600 2.8800 2.8800 59,300
Feb 29, 2024 2.8800 3.0000 2.7900 2.7900 2.7900 59,100
Feb 28, 2024 2.8600 2.9000 2.8300 2.8600 2.8600 45,200
Feb 27, 2024 2.8600 2.9200 2.8200 2.8600 2.8600 43,400
Feb 26, 2024 2.8000 2.9200 2.8000 2.8600 2.8600 70,900
Feb 23, 2024 2.7600 2.9300 2.7200 2.7600 2.7600 53,100
Feb 22, 2024 2.9500 3.0700 2.6600 2.7600 2.7600 88,900
Feb 21, 2024 3.1200 3.1300 2.8100 2.9200 2.9200 151,500
Feb 20, 2024 2.8700 3.1400 2.8400 3.1400 3.1400 61,500
Feb 16, 2024 2.8200 2.8600 2.7700 2.8300 2.8300 26,900
Feb 15, 2024 2.6900 2.8600 2.6900 2.8400 2.8400 76,700
Feb 14, 2024 2.6200 2.7300 2.6200 2.7000 2.7000 58,200
Feb 13, 2024 2.6500 2.6800 2.5200 2.6000 2.6000 108,600
Feb 12, 2024 2.7500 2.8000 2.6500 2.6900 2.6900 130,000
Feb 9, 2024 2.7600 2.8500 2.7500 2.7600 2.7600 121,200
Feb 8, 2024 2.6600 2.8200 2.6600 2.7900 2.7900 42,800
Feb 7, 2024 2.7900 2.8300 2.6500 2.6600 2.6600 69,000
Feb 6, 2024 2.8700 2.8700 2.7900 2.8000 2.8000 11,100
Feb 5, 2024 2.8700 2.8700 2.7800 2.8000 2.8000 38,400
Feb 2, 2024 2.8500 2.9300 2.7700 2.9100 2.9100 49,500
Feb 1, 2024 2.9200 2.9600 2.7800 2.8100 2.8100 66,200
Jan 31, 2024 2.9300 3.0000 2.8700 2.9100 2.9100 31,700
Jan 30, 2024 3.0800 3.1000 2.8000 2.9000 2.9000 106,800
Jan 29, 2024 3.1300 3.1700 3.0100 3.1200 3.1200 44,200
Jan 26, 2024 3.1100 3.2600 3.1100 3.1300 3.1300 43,100
Jan 25, 2024 3.1100 3.2400 3.0700 3.1500 3.1500 291,700
Jan 24, 2024 3.2200 3.2200 2.9800 3.0500 3.0500 50,400
Jan 23, 2024 3.0700 3.3600 3.0700 3.2000 3.2000 241,400
Jan 22, 2024 3.0000 3.0700 2.9600 3.0700 3.0700 39,300
Jan 19, 2024 2.5600 3.0900 2.5200 2.9800 2.9800 810,000
Jan 18, 2024 2.6500 2.7300 2.5500 2.5800 2.5800 90,200
Jan 17, 2024 2.4800 2.6400 2.4600 2.6400 2.6400 129,800
Jan 16, 2024 2.7500 2.7500 2.3800 2.5500 2.5500 262,100
Jan 12, 2024 2.8400 2.8600 2.7000 2.7400 2.7400 118,100
Jan 11, 2024 2.9300 2.9700 2.8000 2.8200 2.8200 378,500
Jan 10, 2024 3.0000 3.0000 2.9100 2.9100 2.9100 191,600
Jan 9, 2024 2.9100 3.0300 2.8600 3.0000 3.0000 118,000
Jan 8, 2024 2.9900 3.0000 2.8300 2.9600 2.9600 249,000
Jan 5, 2024 2.9300 3.0700 2.9200 2.9300 2.9300 111,900
Jan 4, 2024 3.0000 3.0200 2.8500 2.9000 2.9000 147,200
Jan 3, 2024 3.2500 3.3200 2.9500 3.0000 3.0000 256,700
Jan 2, 2024 3.5400 3.5500 3.2500 3.2700 3.2700 179,600
Dec 29, 2023 3.6400 3.7000 3.5200 3.5600 3.5600 144,300
Dec 28, 2023 3.5200 3.7000 3.5100 3.6100 3.6100 121,100
Dec 27, 2023 3.5700 3.7100 3.5100 3.5300 3.5300 81,200
Dec 26, 2023 3.3700 3.6000 3.3200 3.5700 3.5700 135,500
Dec 22, 2023 3.1800 3.4900 3.1300 3.3600 3.3600 161,200
Dec 21, 2023 3.0600 3.2100 3.0500 3.2000 3.2000 106,400
Dec 20, 2023 3.0500 3.2600 3.0000 3.0400 3.0400 324,000
Dec 19, 2023 3.3600 3.3700 3.0000 3.0000 3.0000 441,200
Dec 18, 2023 3.6200 3.6400 3.3300 3.3700 3.3700 237,200
Dec 15, 2023 3.7400 3.8000 3.4900 3.5100 3.5100 336,700
Dec 14, 2023 3.8500 3.9400 3.7100 3.7100 3.7100 67,200
Dec 13, 2023 3.8100 3.9100 3.7600 3.8200 3.8200 98,400
Dec 12, 2023 4.0800 4.0800 3.7800 3.8100 3.8100 145,200
Dec 11, 2023 4.3200 4.3900 4.0500 4.1000 4.1000 44,800
Dec 8, 2023 4.3600 4.4400 4.0100 4.3500 4.3500 143,600
Dec 7, 2023 4.4400 4.4900 4.3300 4.3800 4.3800 50,500
Dec 6, 2023 4.4000 4.5900 4.3000 4.3900 4.3900 72,800
Dec 5, 2023 4.4700 4.5000 4.4100 4.4700 4.4700 54,700
Dec 4, 2023 4.3900 4.5000 4.2700 4.5000 4.5000 70,500
Dec 1, 2023 4.2500 4.4600 4.2500 4.3900 4.3900 60,700
Nov 30, 2023 4.2900 4.3600 4.2300 4.2700 4.2700 24,600
Nov 29, 2023 4.4800 4.4800 4.2500 4.2700 4.2700 38,500
Nov 28, 2023 4.3800 4.4700 4.3300 4.4300 4.4300 53,600
Nov 27, 2023 4.2500 4.6000 4.1400 4.3700 4.3700 139,100
Nov 24, 2023 4.4300 4.4300 4.1900 4.2800 4.2800 25,300
Nov 22, 2023 4.1100 4.4000 4.0700 4.2600 4.2600 46,200
Nov 21, 2023 4.0700 4.2700 4.0500 4.1700 4.1700 24,400
Nov 20, 2023 4.0600 4.5000 3.9900 4.2100 4.2100 119,000
Nov 17, 2023 3.9300 4.1100 3.9300 4.0700 4.0700 13,300
Nov 16, 2023 3.8700 4.0900 3.8700 3.9300 3.9300 60,200
Nov 15, 2023 3.7900 4.0500 3.6800 3.9300 3.9300 100,400
Nov 14, 2023 3.9500 3.9500 3.7000 3.8000 3.8000 116,300
Nov 13, 2023 3.9200 4.0800 3.8700 3.9100 3.9100 19,000
Nov 10, 2023 3.8700 3.9700 3.7300 3.9300 3.9300 51,400
Nov 9, 2023 3.9500 3.9500 3.8100 3.8700 3.8700 32,100
Nov 8, 2023 4.0800 4.0800 3.8600 3.9000 3.9000 79,400
Nov 7, 2023 4.1800 4.1900 3.9800 4.0800 4.0800 110,700
Nov 6, 2023 4.0900 4.2900 3.8800 4.1300 4.1300 73,500
Nov 3, 2023 3.8200 4.1400 3.8200 4.0600 4.0600 118,400
Nov 2, 2023 3.8300 3.9500 3.7500 3.8100 3.8100 178,200
Nov 1, 2023 3.7700 3.8500 3.7100 3.8100 3.8100 85,900
Oct 31, 2023 3.6800 3.8200 3.5900 3.7600 3.7600 88,200
Oct 30, 2023 3.7600 3.7800 3.6100 3.7200 3.7200 97,100
Oct 27, 2023 4.0300 4.0300 3.5700 3.6400 3.6400 333,100
Oct 26, 2023 4.2600 4.3000 3.8900 3.9900 3.9900 379,000
Oct 25, 2023 4.6100 4.6500 4.3200 4.4000 4.4000 101,100
Oct 24, 2023 4.4500 4.7000 4.3900 4.5700 4.5700 100,700
Oct 23, 2023 4.2300 4.4700 4.2000 4.4000 4.4000 121,600
Oct 20, 2023 4.3800 4.4500 4.2200 4.2500 4.2500 86,800
Oct 19, 2023 4.0300 4.4000 4.0300 4.3600 4.3600 251,200
Oct 18, 2023 4.2100 4.2500 3.9600 4.0000 4.0000 31,000
Oct 17, 2023 3.9400 4.3200 3.9400 4.2200 4.2200 131,800
Oct 16, 2023 3.9400 3.9700 3.8500 3.9500 3.9500 116,700
Oct 13, 2023 3.9900 4.0000 3.8500 3.9000 3.9000 81,200
Oct 12, 2023 4.0600 4.1000 3.9100 4.0000 4.0000 74,100
Oct 11, 2023 4.0000 4.0900 3.9600 4.0500 4.0500 40,700
Oct 10, 2023 3.9000 4.0600 3.8500 3.9900 3.9900 66,500
Oct 9, 2023 3.9200 3.9500 3.8500 3.8900 3.8900 52,800
Oct 6, 2023 3.9000 4.0000 3.8600 3.9300 3.9300 30,900
Oct 5, 2023 3.9400 4.0000 3.8600 3.9100 3.9100 101,100
Oct 4, 2023 3.8200 4.0400 3.8200 3.9200 3.9200 146,100
Oct 3, 2023 4.0000 4.0800 3.7000 3.7900 3.7900 124,500
Oct 2, 2023 4.0000 4.1200 3.9900 4.0200 4.0200 59,900
Sep 29, 2023 4.2000 4.2500 3.9900 3.9900 3.9900 54,200
Sep 28, 2023 4.0900 4.2700 4.0900 4.1300 4.1300 52,600
Sep 27, 2023 4.1500 4.1600 4.0000 4.0500 4.0500 111,400
Sep 26, 2023 4.0900 4.2600 4.0400 4.1400 4.1400 85,800
Sep 25, 2023 4.1900 4.2800 4.0000 4.0500 4.0500 44,300
Sep 22, 2023 4.4400 4.4400 4.1500 4.1600 4.1600 189,700
Sep 21, 2023 4.4500 4.5400 4.3400 4.3900 4.3900 93,100
Sep 20, 2023 4.3500 4.5600 4.3300 4.5400 4.5400 136,000
Sep 19, 2023 4.3000 4.4600 4.2400 4.4400 4.4400 48,800
Sep 18, 2023 4.5000 4.5500 4.2500 4.3200 4.3200 98,500
Sep 15, 2023 4.5300 4.5600 4.4000 4.5200 4.5200 64,100
Sep 14, 2023 4.3100 4.5700 4.3100 4.5500 4.5500 88,900
Sep 13, 2023 4.1400 4.3100 4.1200 4.2800 4.2800 109,100
Sep 12, 2023 4.1300 4.4200 4.1200 4.1400 4.1400 120,700
Sep 11, 2023 3.9700 4.2000 3.9700 4.1000 4.1000 205,100
Sep 8, 2023 4.0000 4.2900 3.8000 3.9700 3.9700 1,403,000
Sep 7, 2023 4.1200 4.2600 3.9200 4.0100 4.0100 194,900
Sep 6, 2023 4.1700 4.3500 4.1600 4.1900 4.1900 34,300
Sep 5, 2023 4.3200 4.3400 4.1000 4.1400 4.1400 52,900
Sep 1, 2023 4.0700 4.4300 4.0700 4.2900 4.2900 41,100
Aug 31, 2023 3.9700 4.0900 3.9700 4.0700 4.0700 35,000
Aug 30, 2023 4.0500 4.2100 3.9600 3.9800 3.9800 30,600
Aug 29, 2023 4.1100 4.3000 3.9800 4.1700 4.1700 49,000
Aug 28, 2023 4.0100 4.1100 4.0100 4.1000 4.1000 22,400
Aug 25, 2023 3.9300 4.1000 3.8600 4.0700 4.0700 22,600
Aug 24, 2023 4.1000 4.1400 3.8500 3.9000 3.9000 94,400
Aug 23, 2023 4.4100 4.4100 4.1000 4.1500 4.1500 37,300
Aug 22, 2023 4.3300 4.3900 4.0500 4.1600 4.1600 71,900
Aug 21, 2023 4.3700 4.5700 4.2200 4.2600 4.2600 36,200
Aug 18, 2023 4.5400 4.6100 4.3500 4.4300 4.4300 46,100
Aug 17, 2023 4.0900 4.5000 4.0400 4.4900 4.4900 58,200
Aug 16, 2023 4.1600 4.2500 4.0200 4.0900 4.0900 79,800
Aug 15, 2023 4.2700 4.3300 4.1200 4.1500 4.1500 112,900
Aug 14, 2023 4.3400 4.4400 4.1800 4.2700 4.2700 98,000
Aug 11, 2023 4.5000 4.6800 4.3000 4.3300 4.3300 95,400
Aug 10, 2023 4.8800 4.8900 4.5500 4.6000 4.6000 96,800
Aug 9, 2023 5.0000 5.0200 4.8000 4.8200 4.8200 92,100
Aug 8, 2023 5.0300 5.1100 4.8500 5.0100 5.0100 76,100
Aug 7, 2023 5.0400 5.1400 4.9500 5.0300 5.0300 46,100
Aug 4, 2023 5.1400 5.2500 5.1100 5.1500 5.1500 38,700
Aug 3, 2023 5.1600 5.3200 5.1000 5.1000 5.1000 41,600
Aug 2, 2023 5.0100 5.2900 5.0100 5.2500 5.2500 47,300
Aug 1, 2023 4.9800 5.1400 4.8200 5.0100 5.0100 82,800
Jul 31, 2023 4.9800 4.9900 4.6600 4.9100 4.9100 158,000
Jul 28, 2023 5.0400 5.2300 4.7500 4.9800 4.9800 233,400
Jul 27, 2023 5.5300 5.5300 4.8700 5.0200 5.0200 458,100
Jul 26, 2023 6.2300 6.2300 5.8500 6.0500 6.0500 69,600
Jul 25, 2023 6.0100 6.2400 5.9300 6.1500 6.1500 52,600
Jul 24, 2023 6.3600 6.4300 5.7200 6.1000 6.1000 217,600
Jul 21, 2023 5.5300 6.3800 5.4700 6.2700 6.2700 341,200
Jul 20, 2023 4.9400 5.5700 4.8200 5.5300 5.5300 251,000
Jul 19, 2023 5.3100 5.3500 4.7800 4.9100 4.9100 78,200
Jul 18, 2023 5.4200 5.4500 5.2500 5.2900 5.2900 21,800
Jul 17, 2023 5.2000 5.4900 5.1500 5.4200 5.4200 41,600
Jul 14, 2023 5.2400 5.3600 5.1000 5.1900 5.1900 69,000
Jul 13, 2023 5.3400 5.5000 5.1400 5.2000 5.2000 58,400
Jul 12, 2023 5.6500 5.6800 5.3100 5.3100 5.3100 63,700
Jul 11, 2023 5.4300 5.7400 5.4300 5.6600 5.6600 38,000
Jul 10, 2023 5.3400 5.6600 5.2700 5.6300 5.6300 47,900
Jul 7, 2023 5.3000 5.5600 5.2600 5.3300 5.3300 41,500
Jul 6, 2023 5.6000 5.7000 5.2500 5.3100 5.3100 70,600
Jul 5, 2023 5.5900 5.7400 5.2400 5.6700 5.6700 98,000
Jul 3, 2023 5.7200 5.7200 5.3500 5.5100 5.5100 51,900
Jun 30, 2023 6.0100 6.0100 5.6500 5.7000 5.7000 45,800
Jun 29, 2023 5.8500 6.1800 5.6700 6.0000 6.0000 76,500
Jun 28, 2023 5.5000 5.8500 5.3700 5.8100 5.8100 107,100
Jun 27, 2023 5.7700 5.8500 5.4500 5.5100 5.5100 45,600
Jun 26, 2023 5.5200 5.8700 5.4600 5.7800 5.7800 69,800
Jun 23, 2023 5.6000 5.7800 5.4100 5.5000 5.5000 110,200
Jun 22, 2023 6.1100 6.1100 5.5000 5.7900 5.7900 150,300
Jun 21, 2023 6.2500 6.7900 6.0800 6.1400 6.1400 273,400
Jun 20, 2023 5.8800 6.4500 5.8100 6.3600 6.3600 233,700
Jun 16, 2023 6.2400 6.2400 5.7700 5.8700 5.8700 160,900
Jun 15, 2023 5.5300 6.2800 5.5100 6.2400 6.2400 272,300
Jun 14, 2023 5.1400 5.5300 5.1400 5.5100 5.5100 141,300
Jun 13, 2023 5.4800 5.4900 5.0000 5.2200 5.2200 121,000
Jun 12, 2023 5.2500 5.8000 5.2500 5.4100 5.4100 158,400
Jun 9, 2023 5.2300 5.5100 5.2300 5.3200 5.3200 67,900
Jun 8, 2023 4.9300 5.2700 4.8900 5.1800 5.1800 65,900
Jun 7, 2023 4.7100 4.9700 4.7000 4.9700 4.9700 76,400
Jun 6, 2023 4.9700 4.9900 4.6900 4.8100 4.8100 69,100
Jun 5, 2023 5.0400 5.1000 4.8800 4.9600 4.9600 67,400
Jun 2, 2023 4.9500 5.0600 4.8100 5.0500 5.0500 90,100
Jun 1, 2023 4.7000 4.9200 4.6100 4.9200 4.9200 59,300
May 31, 2023 4.6100 4.7300 4.5100 4.6600 4.6600 27,200
May 30, 2023 4.7200 4.7200 4.4900 4.5400 4.5400 31,400
May 26, 2023 4.7100 4.7700 4.4200 4.6600 4.6600 109,700
May 25, 2023 4.9000 4.9000 4.6500 4.7900 4.7900 38,900
May 24, 2023 4.7200 4.8900 4.6400 4.8500 4.8500 54,600
May 23, 2023 4.6000 5.0700 4.5500 4.7900 4.7900 124,900
May 22, 2023 4.6900 4.8400 4.4300 4.6600 4.6600 70,800
May 19, 2023 4.3800 4.6900 4.3700 4.6300 4.6300 79,000
May 18, 2023 4.1700 4.4000 4.0800 4.3900 4.3900 59,200
May 17, 2023 4.1300 4.4300 4.1300 4.2500 4.2500 89,400
May 16, 2023 4.2000 4.2000 4.0500 4.1600 4.1600 51,600
May 15, 2023 4.0400 4.2700 3.9600 4.2700 4.2700 71,800
May 12, 2023 4.1900 4.2300 3.8600 3.9400 3.9400 93,500
May 11, 2023 4.2200 4.3800 4.1300 4.1800 4.1800 64,900
May 10, 2023 4.1600 4.2700 4.0500 4.2600 4.2600 161,600
May 9, 2023 4.3300 4.3300 4.1000 4.1500 4.1500 59,300
May 8, 2023 4.3600 4.5100 4.3400 4.3800 4.3800 56,000
May 5, 2023 4.5000 4.7400 4.2100 4.3500 4.3500 177,400
May 4, 2023 4.2600 4.6300 4.2500 4.5000 4.5000 139,500
May 3, 2023 4.1400 4.3100 4.0600 4.2600 4.2600 125,100
May 2, 2023 3.7700 4.3300 3.6600 4.1200 4.1200 291,400
May 1, 2023 3.7700 3.9200 3.6500 3.7600 3.7600 153,800
Apr 28, 2023 3.8500 3.8500 3.7200 3.7400 3.7400 65,100
Apr 27, 2023 3.5900 3.9500 3.5900 3.8300 3.8300 191,900
Apr 26, 2023 3.6400 3.6900 3.5200 3.6300 3.6300 133,100
Apr 25, 2023 3.8400 3.8800 3.6500 3.6500 3.6500 75,800
Apr 24, 2023 3.7000 3.9100 3.7000 3.8400 3.8400 96,300
Apr 21, 2023 3.7000 3.7700 3.5800 3.6900 3.6900 110,100
Apr 20, 2023 3.9100 4.0200 3.7100 3.7400 3.7400 122,300

Related Tickers

FTHM Fathom Holdings Inc.
1.4800
-2.63%
 
FSV FirstService Corporation
149.38
-0.01%
 
CIGI Colliers International Group Inc.
106.22
-0.67%
 
NMRK Newmark Group, Inc.
9.57
-0.73%
 
TPRP Tower Properties Company
22,750.00
+5.81%
 
MAYS J.W. Mays, Inc.
46.09
+3.03%
 
AGAT.CO Agat Ejendomme A/S
1.6800
+1.82%
 
GYRO Gyrodyne, LLC
8.02
-2.43%
 
CWK Cushman & Wakefield plc
9.33
-0.74%
 
TCI Transcontinental Realty Investors, Inc.
31.86
-0.06%