Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
6.74
+0.47 (7.50%)
At close: Apr 28, 2026, 4:00 PM EDT
6.87
+0.13 (1.93%)
After-hours: Apr 28, 2026, 6:47 PM EDT
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.34 | 6.82 | 6.22 | 6.74 | 6.74 | 7.50% | 14,925 |
| Apr 27, 2026 | 6.00 | 6.71 | 5.96 | 6.27 | 6.27 | -1.26% | 27,892 |
| Apr 24, 2026 | 6.26 | 6.35 | 5.96 | 6.35 | 6.35 | 2.17% | 27,669 |
| Apr 23, 2026 | 6.81 | 6.81 | 6.01 | 6.22 | 6.22 | -4.68% | 34,663 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.51 | 6.52 | 6.52 | -2.10% | 15,811 |
| Apr 21, 2026 | 6.80 | 6.91 | 6.62 | 6.66 | 6.66 | -3.90% | 24,035 |
| Apr 20, 2026 | 6.99 | 7.49 | 6.66 | 6.93 | 6.93 | -1.00% | 46,004 |
| Apr 17, 2026 | 7.04 | 7.15 | 6.91 | 7.00 | 7.00 | - | 19,130 |
| Apr 16, 2026 | 6.99 | 7.03 | 6.75 | 7.00 | 7.00 | 1.01% | 19,067 |
| Apr 15, 2026 | 7.10 | 7.28 | 6.80 | 6.93 | 6.93 | -0.86% | 32,453 |
| Apr 14, 2026 | 6.90 | 7.30 | 6.80 | 6.99 | 6.99 | 1.75% | 57,536 |
| Apr 13, 2026 | 6.74 | 6.87 | 6.42 | 6.87 | 6.87 | 2.23% | 5,609 |
| Apr 10, 2026 | 6.66 | 6.72 | 6.50 | 6.72 | 6.72 | -1.18% | 9,966 |
| Apr 9, 2026 | 6.73 | 6.89 | 6.60 | 6.80 | 6.80 | 3.19% | 7,103 |
| Apr 8, 2026 | 6.62 | 6.90 | 6.52 | 6.59 | 6.59 | 0.92% | 14,275 |
| Apr 7, 2026 | 7.07 | 7.07 | 6.52 | 6.53 | 6.53 | -5.91% | 13,702 |
| Apr 6, 2026 | 6.78 | 7.02 | 6.40 | 6.94 | 6.94 | 1.76% | 7,539 |
| Apr 2, 2026 | 6.64 | 6.94 | 6.60 | 6.82 | 6.82 | 6.07% | 22,804 |
| Apr 1, 2026 | 6.46 | 6.60 | 6.29 | 6.43 | 6.43 | 0.94% | 10,542 |
| Mar 31, 2026 | 6.45 | 6.46 | 6.10 | 6.37 | 6.37 | -2.75% | 43,656 |
| Mar 30, 2026 | 6.75 | 6.90 | 6.35 | 6.55 | 6.55 | -3.68% | 22,226 |
| Mar 27, 2026 | 6.56 | 6.80 | 6.46 | 6.80 | 6.80 | 4.62% | 13,972 |
| Mar 26, 2026 | 6.57 | 6.60 | 6.43 | 6.50 | 6.50 | -1.37% | 10,556 |
| Mar 25, 2026 | 6.52 | 6.75 | 6.26 | 6.59 | 6.59 | -0.75% | 24,937 |
| Mar 24, 2026 | 6.99 | 7.13 | 6.57 | 6.64 | 6.64 | -4.60% | 28,357 |
| Mar 23, 2026 | 6.50 | 6.97 | 6.32 | 6.96 | 6.96 | 7.91% | 14,077 |
| Mar 20, 2026 | 6.22 | 6.79 | 6.17 | 6.45 | 6.45 | 3.95% | 42,033 |
| Mar 19, 2026 | 6.37 | 6.70 | 6.06 | 6.21 | 6.21 | -2.21% | 62,726 |
| Mar 18, 2026 | 7.08 | 7.34 | 6.10 | 6.35 | 6.35 | -10.38% | 58,114 |
| Mar 17, 2026 | 6.56 | 7.35 | 6.55 | 7.08 | 7.08 | 7.93% | 21,810 |
| Mar 16, 2026 | 6.60 | 6.80 | 6.49 | 6.56 | 6.56 | -0.15% | 29,802 |
| Mar 13, 2026 | 6.71 | 6.74 | 6.20 | 6.57 | 6.57 | 2.34% | 25,365 |
| Mar 12, 2026 | 6.19 | 6.68 | 6.17 | 6.42 | 6.42 | 1.10% | 22,312 |
| Mar 11, 2026 | 6.59 | 6.59 | 6.16 | 6.35 | 6.35 | -0.31% | 18,204 |
| Mar 10, 2026 | 6.43 | 6.44 | 6.13 | 6.37 | 6.37 | -2.60% | 34,257 |
| Mar 9, 2026 | 6.37 | 7.10 | 6.23 | 6.54 | 6.54 | -0.23% | 54,023 |
| Mar 6, 2026 | 5.97 | 7.21 | 5.97 | 6.56 | 6.56 | 9.25% | 70,289 |
| Mar 5, 2026 | 6.71 | 6.71 | 5.81 | 6.00 | 6.00 | -10.45% | 45,360 |
| Mar 4, 2026 | 7.50 | 8.63 | 6.60 | 6.70 | 6.70 | -5.77% | 177,114 |
| Mar 3, 2026 | 7.60 | 8.10 | 7.01 | 7.11 | 7.11 | -6.82% | 41,747 |
| Mar 2, 2026 | 7.60 | 7.95 | 7.58 | 7.63 | 7.63 | 0.13% | 18,542 |
| Feb 27, 2026 | 7.82 | 8.19 | 7.50 | 7.62 | 7.62 | -4.03% | 21,201 |
| Feb 26, 2026 | 8.55 | 8.89 | 7.51 | 7.94 | 7.94 | -7.13% | 34,679 |
| Feb 25, 2026 | 7.20 | 9.79 | 7.20 | 8.55 | 8.55 | 20.76% | 134,683 |
| Feb 24, 2026 | 7.31 | 7.79 | 6.76 | 7.08 | 7.08 | 5.36% | 59,312 |
| Feb 23, 2026 | 5.26 | 7.00 | 5.26 | 6.72 | 6.72 | 26.79% | 148,622 |
| 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% | 3,743 |
| 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% | 51,072 |
| 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% | 15,872 |
| Feb 6, 2026 | 5.71 | 6.08 | 5.69 | 5.88 | 5.88 | 5.19% | 21,458 |
| Feb 5, 2026 | 5.23 | 5.72 | 5.22 | 5.59 | 5.59 | 5.87% | 31,702 |
| Feb 4, 2026 | 4.41 | 5.44 | 4.41 | 5.28 | 5.28 | 21.66% | 82,472 |
| Feb 3, 2026 | 4.91 | 5.06 | 4.30 | 4.34 | 4.34 | -11.79% | 35,371 |
| Feb 2, 2026 | 5.43 | 5.43 | 4.84 | 4.92 | 4.92 | -8.38% | 36,919 |
| 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% | 61,155 |
| 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% | 17,710 |
| Jan 15, 2026 | 5.75 | 5.75 | 5.05 | 5.59 | 5.59 | 1.45% | 42,817 |
| 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% | 43,319 |
| 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% | 30,193 |
| 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% | 20,905 |
| 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% | 45,235 |
| 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% | 10,925 |
| 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 |