Get the Stockscreener App
0.868
0.14%
0.0012
After Hours:
.84
-0.028
-3.23%
Altisource Portfolio Solutions S A Stock (ASPS) Price History
The historical daily chart and data for Altisource Portfolio Solutions S A stock (ASPS), show that the latest closing stock price as of November 18, 2024, is $0.868.
- Altisource Portfolio Solutions S A all-time high stock price is $136.00, occurred on January 30, 2014.
- The lowest Altisource Portfolio Solutions S A stock price recorded was $0.70 on November 13, 2024. Since then, Altisource Portfolio Solutions S A's stock price has risen over 24.00% to $0.868 now.
- The 52-week high stock price for ASPS is $4.60, representing a 429.95% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for ASPS is $0.70, indicating a -19.35% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Altisource Portfolio Solutions S A (ASPS) stock in the beginning of 2023 was $11.64. The stock closed the year at $9.46, a loss of over -18.73% for the year.
The table below shows more information about ASPS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.91 | $0.84 | $0.07 | 84,387.0 | +0.14% |
| Nov 15, 2024 | $0.92 | $0.849 | $0.071 | 50,629.0 | -0.82% |
| Nov 14, 2024 | $0.8999 | $0.7832 | $0.1167 | 100,912.0 | +10.91% |
| Nov 13, 2024 | $0.7941 | $0.70 | $0.0941 | 193,626.0 | +7.95% |
| Nov 12, 2024 | $0.875 | $0.72 | $0.155 | 142,105.0 | -4.58% |
| Nov 11, 2024 | $0.884 | $0.701 | $0.183 | 199,864.0 | -11.05% |
| Nov 08, 2024 | $0.9479 | $0.7302 | $0.2177 | 385,598.0 | -0.01% |
| Nov 07, 2024 | $1.04 | $0.85 | $0.19 | 355,311.0 | -11.78% |
| Nov 06, 2024 | $1.19 | $0.9701 | $0.2199 | 351,026.0 | -14.48% |
| Nov 05, 2024 | $1.23 | $1.14 | $0.09 | 104,881.0 | -4.20% |
| Nov 04, 2024 | $1.23 | $1.17 | $0.06 | 138,204.0 | -2.46% |
| Nov 01, 2024 | $1.24 | $1.18 | $0.055 | 61,093.0 | +0.83% |
| Oct 31, 2024 | $1.27 | $1.18 | $0.09 | 17,725.0 | +2.54% |
| Oct 30, 2024 | $1.25 | $1.18 | $0.07 | 58,217.0 | -4.07% |
| Oct 29, 2024 | $1.26 | $1.19 | $0.07 | 55,491.0 | +5.13% |
| Oct 28, 2024 | $1.29 | $1.15 | $0.1435 | 69,151.0 | +0.00% |
| Oct 25, 2024 | $1.30 | $1.15 | $0.15 | 88,085.0 | -1.68% |
| Oct 24, 2024 | $1.42 | $1.17 | $0.252 | 214,435.0 | -14.39% |
| Oct 23, 2024 | $1.48 | $1.13 | $0.35 | 669,278.0 | +23.01% |
| Oct 22, 2024 | $1.18 | $1.12 | $0.06 | 71,876.0 | -1.74% |
| Oct 21, 2024 | $1.18 | $1.12 | $0.0594 | 12,895.0 | -1.71% |
Altisource Portfolio Solutions S A Stock (ASPS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Altisource Portfolio Solutions S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASPS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Altisource Portfolio Solutions S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Altisource Portfolio Solutions S A Stock (ASPS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.24 | $0.70 | $0.535 | 2,250,626.0 | -28.26% |
| Oct, 2024 | $1.48 | $1.06 | $0.42 | 1,981,094.0 | +0.83% |
| Sep, 2024 | $1.27 | $0.99 | $0.28 | 1,148,407.0 | +3.45% |
| Aug, 2024 | $1.64 | $1.00 | $0.64 | 3,194,501.0 | -12.78% |
| Jul, 2024 | $1.50 | $1.04 | $0.46 | 2,949,580.0 | -5.67% |
| Jun, 2024 | $2.03 | $1.26 | $0.7685 | 1,747,261.0 | -25.00% |
| May, 2024 | $2.11 | $1.55 | $0.56 | 2,307,295.0 | -5.53% |
| Apr, 2024 | $2.10 | $1.38 | $0.7196 | 3,110,513.0 | +2.58% |
| Mar, 2024 | $3.17 | $1.77 | $1.40 | 2,554,245.0 | -30.47% |
| Feb, 2024 | $3.14 | $2.52 | $0.62 | 1,372,321.0 | -4.12% |
| Jan, 2024 | $3.55 | $2.38 | $1.16 | 3,886,219.0 | -18.26% |
Altisource Portfolio Solutions S A Stock (ASPS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.59 | $3.00 | $1.59 | 2,895,634.0 | -16.63% |
| Nov, 2023 | $4.60 | $3.68 | $0.92 | 1,509,179.0 | +13.56% |
| Oct, 2023 | $4.70 | $3.57 | $1.13 | 2,614,405.0 | -5.76% |
| Sep, 2023 | $4.57 | $3.80 | $0.765 | 3,193,782.0 | -1.97% |
| Aug, 2023 | $5.32 | $3.85 | $1.47 | 1,410,142.0 | -17.11% |
| Jul, 2023 | $6.43 | $4.66 | $1.77 | 2,460,768.0 | -13.86% |
| Jun, 2023 | $6.79 | $4.61 | $2.18 | 2,436,378.0 | +22.32% |
| May, 2023 | $5.07 | $3.65 | $1.42 | 2,126,088.0 | +24.60% |
| Apr, 2023 | $4.77 | $3.52 | $1.25 | 2,120,662.0 | -18.70% |
| Mar, 2023 | $6.01 | $3.78 | $2.23 | 3,929,030.0 | -20.55% |
| Feb, 2023 | $7.55 | $4.25 | $3.30 | 6,556,162.0 | -2.69% |
| Jan, 2023 | $9.82 | $5.52 | $4.30 | 4,993,890.0 | -37.10% |
Altisource Portfolio Solutions S A Stock (ASPS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.19 | $9.12 | $6.07 | 2,825,140.0 | -37.31% |
| Nov, 2022 | $17.67 | $11.00 | $6.67 | 2,514,641.0 | +31.91% |
| Oct, 2022 | $13.49 | $11.00 | $2.49 | 1,464,163.0 | -12.74% |
| Sep, 2022 | $13.39 | $9.80 | $3.59 | 1,877,679.0 | +11.96% |
| Aug, 2022 | $12.35 | $10.97 | $1.38 | 1,212,108.0 | +1.12% |
| Jul, 2022 | $13.32 | $10.30 | $3.02 | 1,398,004.0 | +7.82% |
| Jun, 2022 | $12.80 | $10.12 | $2.68 | 2,444,075.0 | +2.19% |
| May, 2022 | $11.89 | $8.68 | $3.21 | 1,646,971.0 | -3.04% |
| Apr, 2022 | $12.58 | $10.10 | $2.48 | 788,911.0 | -8.37% |
| Mar, 2022 | $13.48 | $9.13 | $4.35 | 1,579,495.0 | -6.33% |
| Feb, 2022 | $13.67 | $10.38 | $3.29 | 587,131.0 | +12.57% |
| Jan, 2022 | $12.44 | $10.20 | $2.24 | 713,607.0 | +0.00% |
1.45%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):