Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
7.62
-0.32 (-4.03%)
At close: Feb 27, 2026, 4:00 PM EST
7.50
-0.12 (-1.57%)
After-hours: Feb 27, 2026, 4:51 PM EST
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.82 | 8.19 | 7.50 | 7.64 | 7.64 | -3.78% | 21,200 |
| Feb 26, 2026 | 8.55 | 8.89 | 7.51 | 7.94 | 7.94 | -7.13% | 34,614 |
| Feb 25, 2026 | 7.20 | 9.79 | 7.20 | 8.55 | 8.55 | 20.76% | 134,630 |
| Feb 24, 2026 | 7.31 | 7.79 | 6.76 | 7.08 | 7.08 | 5.36% | 59,307 |
| Feb 23, 2026 | 5.26 | 7.00 | 5.26 | 6.72 | 6.72 | 26.79% | 142,596 |
| Feb 20, 2026 | 5.40 | 5.75 | 5.26 | 5.30 | 5.30 | 0.76% | 17,929 |
| Feb 19, 2026 | 5.53 | 5.53 | 5.26 | 5.26 | 5.26 | -2.14% | 3,741 |
| Feb 18, 2026 | 5.89 | 6.01 | 5.28 | 5.38 | 5.38 | -7.65% | 8,730 |
| Feb 17, 2026 | 5.47 | 6.02 | 5.47 | 5.82 | 5.82 | 7.58% | 9,598 |
| Feb 13, 2026 | 5.54 | 5.85 | 5.27 | 5.41 | 5.41 | -2.35% | 25,745 |
| Feb 12, 2026 | 5.65 | 5.75 | 4.95 | 5.54 | 5.54 | 5.32% | 23,184 |
| Feb 11, 2026 | 5.59 | 5.61 | 5.09 | 5.26 | 5.26 | -4.36% | 50,072 |
| Feb 10, 2026 | 5.49 | 5.72 | 5.43 | 5.50 | 5.50 | 2.23% | 15,847 |
| Feb 9, 2026 | 5.91 | 6.07 | 5.37 | 5.38 | 5.38 | -8.50% | 15,846 |
| Feb 6, 2026 | 5.71 | 6.08 | 5.69 | 5.88 | 5.88 | 5.19% | 21,457 |
| Feb 5, 2026 | 5.23 | 5.72 | 5.22 | 5.59 | 5.59 | 5.87% | 31,698 |
| Feb 4, 2026 | 4.41 | 5.44 | 4.41 | 5.28 | 5.28 | 21.66% | 82,452 |
| Feb 3, 2026 | 4.91 | 5.06 | 4.30 | 4.34 | 4.34 | -11.79% | 35,368 |
| Feb 2, 2026 | 5.43 | 5.43 | 4.84 | 4.92 | 4.92 | -8.38% | 36,914 |
| Jan 30, 2026 | 5.43 | 5.66 | 5.16 | 5.37 | 5.37 | -1.10% | 35,208 |
| Jan 29, 2026 | 5.03 | 5.73 | 5.03 | 5.43 | 5.43 | 2.07% | 15,483 |
| Jan 28, 2026 | 5.47 | 5.56 | 5.05 | 5.32 | 5.32 | 1.72% | 18,789 |
| Jan 27, 2026 | 6.00 | 6.22 | 5.15 | 5.23 | 5.23 | -12.40% | 61,153 |
| Jan 26, 2026 | 5.84 | 6.13 | 5.82 | 5.97 | 5.97 | 2.58% | 16,970 |
| Jan 23, 2026 | 6.04 | 6.08 | 5.80 | 5.82 | 5.82 | -1.02% | 16,682 |
| Jan 22, 2026 | 5.80 | 5.99 | 5.76 | 5.88 | 5.88 | 2.26% | 7,018 |
| Jan 21, 2026 | 5.85 | 5.99 | 5.69 | 5.75 | 5.75 | -2.04% | 31,818 |
| Jan 20, 2026 | 5.96 | 6.06 | 5.55 | 5.87 | 5.87 | 2.98% | 25,139 |
| Jan 16, 2026 | 5.67 | 6.02 | 5.59 | 5.70 | 5.70 | 1.97% | 17,683 |
| Jan 15, 2026 | 5.75 | 5.75 | 5.05 | 5.59 | 5.59 | 1.45% | 42,816 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.51 | 5.51 | 5.51 | -6.61% | 35,132 |
| Jan 13, 2026 | 6.33 | 6.39 | 5.83 | 5.90 | 5.90 | -6.20% | 43,317 |
| Jan 12, 2026 | 6.62 | 6.62 | 6.00 | 6.29 | 6.29 | -3.82% | 50,683 |
| Jan 9, 2026 | 7.00 | 7.08 | 6.49 | 6.54 | 6.54 | -7.63% | 33,174 |
| Jan 8, 2026 | 6.90 | 7.45 | 6.90 | 7.08 | 7.08 | 2.61% | 20,642 |
| Jan 7, 2026 | 7.01 | 7.03 | 6.90 | 6.90 | 6.90 | -0.72% | 7,908 |
| Jan 6, 2026 | 7.16 | 7.53 | 6.94 | 6.95 | 6.95 | 0.29% | 17,572 |
| Jan 5, 2026 | 6.97 | 7.21 | 6.80 | 6.93 | 6.93 | -0.57% | 5,963 |
| Jan 2, 2026 | 6.88 | 7.28 | 6.84 | 6.97 | 6.97 | 0.29% | 9,046 |
| Dec 31, 2025 | 6.79 | 7.00 | 6.60 | 6.95 | 6.95 | 3.27% | 45,006 |
| Dec 30, 2025 | 6.77 | 7.21 | 6.52 | 6.73 | 6.73 | -3.30% | 37,096 |
| Dec 29, 2025 | 6.66 | 7.08 | 6.51 | 6.96 | 6.96 | 2.73% | 30,192 |
| Dec 26, 2025 | 6.54 | 6.94 | 6.35 | 6.78 | 6.78 | 4.07% | 33,599 |
| Dec 24, 2025 | 6.42 | 6.58 | 6.27 | 6.51 | 6.51 | 0.15% | 7,028 |
| Dec 23, 2025 | 6.74 | 6.75 | 6.50 | 6.50 | 6.50 | -3.13% | 15,113 |
| Dec 22, 2025 | 6.67 | 6.98 | 6.67 | 6.71 | 6.71 | -0.15% | 15,287 |
| Dec 19, 2025 | 7.01 | 7.10 | 6.52 | 6.72 | 6.72 | -1.32% | 37,558 |
| Dec 18, 2025 | 6.61 | 6.94 | 6.52 | 6.81 | 6.81 | 6.41% | 19,333 |
| Dec 17, 2025 | 6.30 | 6.55 | 6.30 | 6.40 | 6.40 | -1.23% | 4,680 |
| Dec 16, 2025 | 6.36 | 6.95 | 6.35 | 6.48 | 6.48 | 3.35% | 10,765 |
| Dec 15, 2025 | 6.59 | 6.59 | 6.21 | 6.27 | 6.27 | -4.86% | 14,705 |
| Dec 12, 2025 | 6.20 | 6.79 | 6.20 | 6.59 | 6.59 | 4.77% | 20,851 |
| Dec 11, 2025 | 6.94 | 6.99 | 6.14 | 6.29 | 6.29 | -8.97% | 61,311 |
| Dec 10, 2025 | 7.58 | 7.58 | 6.91 | 6.91 | 6.91 | -8.48% | 45,223 |
| Dec 9, 2025 | 8.30 | 8.30 | 7.41 | 7.55 | 7.55 | -8.37% | 38,659 |
| Dec 8, 2025 | 8.56 | 8.56 | 8.24 | 8.24 | 8.24 | -4.74% | 10,915 |
| Dec 5, 2025 | 8.79 | 8.80 | 8.50 | 8.65 | 8.65 | 0.46% | 6,001 |
| Dec 4, 2025 | 8.49 | 8.71 | 8.26 | 8.61 | 8.61 | 0.82% | 8,446 |
| Dec 3, 2025 | 8.44 | 9.14 | 8.26 | 8.54 | 8.54 | 2.28% | 5,640 |
| Dec 2, 2025 | 8.63 | 8.86 | 8.35 | 8.35 | 8.35 | -1.88% | 5,195 |
| Dec 1, 2025 | 9.02 | 9.23 | 8.35 | 8.51 | 8.51 | -11.86% | 49,342 |
| Nov 28, 2025 | 9.30 | 9.92 | 9.17 | 9.66 | 9.66 | 3.82% | 7,027 |
| Nov 26, 2025 | 9.29 | 9.42 | 9.00 | 9.30 | 9.30 | 1.86% | 17,362 |
| Nov 25, 2025 | 9.53 | 9.64 | 9.06 | 9.13 | 9.13 | -0.22% | 13,675 |
| Nov 24, 2025 | 9.10 | 9.36 | 9.07 | 9.15 | 9.15 | 0.99% | 6,706 |
| Nov 21, 2025 | 9.41 | 9.50 | 9.05 | 9.06 | 9.06 | -1.52% | 22,305 |
| Nov 20, 2025 | 9.75 | 10.04 | 9.19 | 9.20 | 9.20 | -5.54% | 14,759 |
| Nov 19, 2025 | 9.43 | 9.74 | 9.43 | 9.74 | 9.74 | 0.10% | 4,413 |
| Nov 18, 2025 | 9.27 | 10.12 | 9.20 | 9.73 | 9.73 | 4.96% | 17,216 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.15 | 9.27 | 9.27 | 0.22% | 13,601 |
| Nov 14, 2025 | 9.75 | 10.05 | 9.25 | 9.25 | 9.25 | -3.14% | 19,652 |
| Nov 13, 2025 | 9.48 | 9.87 | 9.40 | 9.55 | 9.55 | -1.85% | 11,543 |
| Nov 12, 2025 | 9.81 | 9.99 | 9.60 | 9.73 | 9.73 | -0.92% | 7,625 |
| Nov 11, 2025 | 9.64 | 10.08 | 9.21 | 9.82 | 9.82 | -1.46% | 26,807 |
| Nov 10, 2025 | 9.85 | 10.31 | 9.83 | 9.97 | 9.97 | 1.27% | 16,889 |
| Nov 7, 2025 | 9.50 | 10.40 | 9.50 | 9.84 | 9.84 | 3.69% | 26,422 |
| Nov 6, 2025 | 8.85 | 9.92 | 8.85 | 9.49 | 9.49 | 7.35% | 17,311 |
| Nov 5, 2025 | 9.06 | 9.06 | 8.71 | 8.84 | 8.84 | -1.78% | 10,045 |
| Nov 4, 2025 | 9.05 | 9.05 | 8.70 | 9.00 | 9.00 | - | 6,535 |
| Nov 3, 2025 | 9.05 | 9.20 | 8.83 | 9.00 | 9.00 | -0.55% | 20,057 |
| Oct 31, 2025 | 9.13 | 9.79 | 8.92 | 9.05 | 9.05 | -2.43% | 20,710 |
| Oct 30, 2025 | 9.39 | 10.00 | 9.21 | 9.28 | 9.28 | -3.18% | 10,614 |
| Oct 29, 2025 | 9.63 | 10.02 | 9.39 | 9.58 | 9.58 | 0.74% | 27,484 |
| Oct 28, 2025 | 10.11 | 10.41 | 9.34 | 9.51 | 9.51 | -8.20% | 28,167 |
| Oct 27, 2025 | 11.35 | 11.35 | 10.30 | 10.36 | 10.36 | -10.38% | 23,058 |
| Oct 24, 2025 | 12.24 | 12.24 | 11.51 | 11.56 | 11.56 | 0.43% | 14,292 |
| Oct 23, 2025 | 11.06 | 11.82 | 11.06 | 11.51 | 11.51 | 0.96% | 9,918 |
| Oct 22, 2025 | 11.68 | 11.83 | 11.39 | 11.40 | 11.40 | -2.65% | 16,928 |
| Oct 21, 2025 | 11.81 | 12.18 | 11.71 | 11.71 | 11.71 | -2.01% | 21,704 |
| Oct 20, 2025 | 12.46 | 12.46 | 11.83 | 11.95 | 11.95 | 0.42% | 7,026 |
| Oct 17, 2025 | 12.05 | 12.20 | 11.70 | 11.90 | 11.90 | -1.24% | 18,047 |
| Oct 16, 2025 | 12.14 | 12.14 | 11.83 | 12.05 | 12.05 | 1.35% | 10,227 |
| Oct 15, 2025 | 12.84 | 12.84 | 11.79 | 11.89 | 11.89 | -4.34% | 38,676 |
| Oct 14, 2025 | 12.50 | 12.78 | 12.15 | 12.43 | 12.43 | 1.64% | 38,951 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.23 | 12.23 | 12.23 | -2.24% | 21,562 |
| Oct 10, 2025 | 13.86 | 14.00 | 12.00 | 12.51 | 12.51 | -10.26% | 46,280 |
| Oct 9, 2025 | 13.27 | 13.95 | 12.64 | 13.94 | 13.94 | 4.97% | 26,567 |
| Oct 8, 2025 | 12.98 | 13.39 | 12.65 | 13.28 | 13.28 | 2.23% | 30,399 |
| Oct 7, 2025 | 14.36 | 14.36 | 12.42 | 12.99 | 12.99 | -3.56% | 37,158 |
| Oct 6, 2025 | 13.07 | 13.89 | 12.70 | 13.47 | 13.47 | 4.74% | 61,751 |