MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASPS — Altisource Portfolio Solutions S.A.
NasdaqAltisource Portfolio Solutions S.A.
$6.37
+0.20(+3.24%)
- O
- 6.20
- H
- 6.49
- L
- 6.17
- V
- 6.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.37
Period Return-5.21%
Period High$15.96
Period Low$4.30
Avg Daily Volume25.9K
Total Trading Days365
ASPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.20 | $6.49 | $6.17 | $6.37 | +$0.20 | +3.24% | 6,594 | $6.36 | $6.17 $6.49 |
| Oct 1, 2026 | $6.53 | $6.63 | $6.07 | $6.17 | $-0.52 | -7.77% | 33,458 | $6.40 | $6.07 $6.63 |
| Sep 30, 2026 | $6.18 | $6.74 | $6.01 | $6.69 | +$0.58 | +9.49% | 29,864 | $6.38 | $6.01 $6.74 |
| Sep 29, 2026 | $5.68 | $6.39 | $5.56 | $6.11 | +$0.81 | +15.28% | 32,738 | $5.91 | $5.56 $6.39 |
| Sep 28, 2026 | $5.62 | $5.62 | $5.30 | $5.30 | $-0.19 | -3.46% | 1,006 | $5.42 | $5.30 $5.62 |
| Sep 25, 2026 | $5.39 | $5.49 | $5.28 | $5.49 | +$0.12 | +2.23% | 9,594 | $5.37 | $5.28 $5.49 |
| Sep 24, 2026 | $5.50 | $5.50 | $5.37 | $5.37 | $-0.12 | -2.19% | 16,563 | $5.46 | $5.37 $5.50 |
| Sep 23, 2026 | $5.62 | $5.62 | $5.42 | $5.49 | $-0.13 | -2.31% | 4,869 | $5.52 | $5.42 $5.62 |
| Sep 22, 2026 | $5.60 | $5.70 | $5.33 | $5.62 | $-0.06 | -1.06% | 13,977 | $5.57 | $5.33 $5.70 |
| Sep 21, 2026 | $5.69 | $5.69 | $5.26 | $5.68 | $-0.05 | -0.87% | 7,670 | $5.55 | $5.26 $5.69 |
| Sep 18, 2026 | $5.69 | $5.75 | $5.69 | $5.73 | +$0.09 | +1.60% | 6,521 | $5.72 | $5.69 $5.75 |
| Sep 17, 2026 | $5.60 | $5.66 | $5.41 | $5.64 | +$0.01 | +0.18% | 5,459 | $5.58 | $5.41 $5.66 |
| Sep 16, 2026 | $5.67 | $5.73 | $5.60 | $5.63 | $-0.08 | -1.40% | 8,978 | $5.65 | $5.60 $5.73 |
| Sep 15, 2026 | $5.66 | $5.75 | $5.66 | $5.71 | $-0.01 | -0.17% | 3,479 | $5.71 | $5.66 $5.75 |
| Sep 14, 2026 | $5.80 | $5.80 | $5.62 | $5.72 | $-0.10 | -1.63% | 8,562 | $5.76 | $5.62 $5.80 |
| Sep 11, 2026 | $5.81 | $5.90 | $5.60 | $5.82 | $-0.04 | -0.60% | 6,653 | $5.78 | $5.60 $5.90 |
| Sep 10, 2026 | $5.58 | $5.90 | $5.42 | $5.85 | +$0.19 | +3.36% | 21,904 | $5.70 | $5.42 $5.90 |
| Sep 9, 2026 | $5.53 | $5.70 | $5.53 | $5.66 | +$0.07 | +1.25% | 15,569 | $5.63 | $5.53 $5.70 |
| Sep 8, 2026 | $5.62 | $5.85 | $5.59 | $5.59 | $-0.06 | -1.06% | 2,451 | $5.68 | $5.59 $5.85 |
| Sep 4, 2026 | $5.67 | $5.68 | $5.53 | $5.65 | $-0.02 | -0.35% | 7,195 | $5.68 | $5.53 $5.68 |
| Sep 3, 2026 | $5.66 | $5.80 | $5.66 | $5.67 | +$0.06 | +1.07% | 2,703 | $5.72 | $5.66 $5.80 |
| Sep 2, 2026 | $5.66 | $5.78 | $5.61 | $5.61 | $-0.03 | -0.53% | 8,048 | $5.67 | $5.61 $5.78 |
| Sep 1, 2026 | $5.52 | $5.66 | $5.52 | $5.64 | +$0.10 | +1.81% | 8,973 | $5.64 | $5.52 $5.66 |
| Aug 31, 2026 | $5.45 | $5.54 | $5.43 | $5.54 | +$0.04 | +0.73% | 3,209 | $5.49 | $5.43 $5.54 |
| Aug 28, 2026 | $5.53 | $5.55 | $5.50 | $5.50 | $-0.08 | -1.35% | 3,274 | $5.54 | $5.50 $5.55 |
| Aug 27, 2026 | $5.68 | $5.68 | $5.58 | $5.58 | $-0.12 | -2.02% | 2,812 | $5.62 | $5.58 $5.68 |
| Aug 26, 2026 | $5.69 | $5.95 | $5.61 | $5.69 | +$0.21 | +3.74% | 18,998 | $5.81 | $5.61 $5.95 |
| Aug 25, 2026 | $5.54 | $5.54 | $5.33 | $5.49 | +$0.04 | +0.64% | 17,577 | $5.44 | $5.33 $5.54 |
| Aug 24, 2026 | $5.48 | $5.53 | $5.31 | $5.45 | $-0.03 | -0.55% | 7,125 | $5.45 | $5.31 $5.53 |
| Aug 21, 2026 | $5.56 | $5.68 | $5.42 | $5.48 | $-0.12 | -2.06% | 9,354 | $5.54 | $5.42 $5.68 |