• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Altisource Portfolio Solutions S.A. - Common Stock (NQ:ASPS)

    7.630 +0.010 (+0.13%)
    Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 02, 2026 7.600 7.950 7.580 7.630 18,543 +0.01(+0.13%)
    Feb 27, 2026 7.820 8.185 7.500 7.620 21,204 -0.32(-4.03%)
    Feb 26, 2026 8.550 8.885 7.510 7.940 34,675 -0.61(-7.13%)
    Feb 25, 2026 7.200 9.792 7.200 8.550 134,678 +1.47(+20.76%)
    Feb 24, 2026 7.310 7.790 6.760 7.080 59,309 +0.36(+5.36%)
    Feb 23, 2026 5.260 7.000 5.260 6.720 148,444 +1.42(+26.79%)
    Feb 20, 2026 5.400 5.751 5.260 5.300 17,929 +0.04(+0.76%)
    Feb 19, 2026 5.525 5.525 5.260 5.260 3,743 -0.12(-2.14%)
    Feb 18, 2026 5.890 6.010 5.280 5.375 8,730 -0.45(-7.65%)
    Feb 17, 2026 5.470 6.020 5.470 5.820 9,598 +0.41(+7.58%)
    Feb 13, 2026 5.540 5.850 5.273 5.410 25,745 -0.13(-2.35%)
    Feb 12, 2026 5.650 5.750 4.950 5.540 23,184 +0.28(+5.32%)
    Feb 11, 2026 5.590 5.610 5.090 5.260 51,072 -0.24(-4.36%)
    Feb 10, 2026 5.490 5.720 5.425 5.500 15,847 +0.12(+2.23%)
    Feb 09, 2026 5.905 6.065 5.370 5.380 15,862 -0.50(-8.50%)
    Feb 06, 2026 5.710 6.080 5.690 5.880 21,458 +0.29(+5.19%)
    Feb 05, 2026 5.230 5.720 5.220 5.590 31,698 +0.31(+5.87%)
    Feb 04, 2026 4.410 5.443 4.410 5.280 82,472 +0.94(+21.66%)
    Feb 03, 2026 4.910 5.060 4.300 4.340 35,371 -0.58(-11.79%)
    Feb 02, 2026 5.430 5.430 4.840 4.920 36,919 -0.45(-8.38%)
    Jan 30, 2026 5.430 5.662 5.160 5.370 35,208 -0.06(-1.10%)
    Jan 29, 2026 5.030 5.730 5.030 5.430 15,483 +0.11(+2.07%)
    Jan 28, 2026 5.465 5.562 5.050 5.320 18,789 +0.09(+1.72%)
    Jan 27, 2026 6.000 6.220 5.150 5.230 61,153 -0.74(-12.40%)
    Jan 26, 2026 5.840 6.130 5.820 5.970 16,970 +0.15(+2.58%)
    Jan 23, 2026 6.030 6.080 5.800 5.820 16,682 -0.06(-1.02%)
    Jan 22, 2026 5.800 5.990 5.760 5.880 7,018 +0.13(+2.26%)
    Jan 21, 2026 5.850 5.990 5.690 5.750 31,818 -0.12(-2.04%)
    Jan 20, 2026 5.956 6.055 5.546 5.870 25,139 +0.17(+2.98%)
    Jan 16, 2026 5.670 6.020 5.590 5.700 17,710 +0.11(+1.97%)
    Jan 15, 2026 5.750 5.750 5.050 5.590 42,817 +0.08(+1.45%)
    Jan 14, 2026 5.950 5.950 5.510 5.510 35,132 -0.39(-6.61%)
    Jan 13, 2026 6.330 6.389 5.830 5.900 43,317 -0.39(-6.20%)
    Jan 12, 2026 6.620 6.620 6.000 6.290 50,683 -0.25(-3.82%)
    Jan 09, 2026 7.000 7.080 6.490 6.540 33,174 -0.54(-7.63%)
    Jan 08, 2026 6.900 7.445 6.900 7.080 20,642 +0.18(+2.61%)
    Jan 07, 2026 7.010 7.030 6.900 6.900 7,908 -0.05(-0.72%)
    Jan 06, 2026 7.160 7.530 6.940 6.950 17,572 +0.02(+0.29%)
    Jan 05, 2026 6.970 7.205 6.795 6.930 5,963 -0.04(-0.57%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.