5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
+15.39%
3 MONTH PERFORMANCE
+46.18%
6 MONTH PERFORMANCE
-22.13%
YEAR-TO-DATE PERFORMANCE
+44.51%
1 YEAR PERFORMANCE
-53.66%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.02 | $0.95 (-6.86%) | $1.05 | $0.95 | 280.73 K | $55.22 M |
| 05/01/2025 | $1.06 | $1.02 (-3.77%) | $1.11 | $0.94 | 234.70 K | $59.28 M |
| 04/30/2025 | $0.97 | $1.02 (4.69%) | $1.14 | $0.97 | 507.75 K | $59.28 M |
| 04/29/2025 | $1.00 | $0.96 (-4%) | $1.14 | $0.94 | 273.10 K | $55.80 M |
| 04/28/2025 | $0.87 | $1.00 (14.69%) | $1.01 | $0.84 | 152.07 K | $57.99 M |
| 04/25/2025 | $0.91 | $0.86 (-5.15%) | $0.91 | $0.83 | 48.41 K | $24.80 M |
| 04/24/2025 | $0.84 | $0.88 (4.95%) | $0.89 | $0.78 | 129.60 K | $25.28 M |
| 04/23/2025 | $0.82 | $0.80 (-2.07%) | $0.85 | $0.79 | 34.10 K | $23.07 M |
| 04/22/2025 | $0.84 | $0.84 (0.24%) | $0.86 | $0.78 | 109.23 K | $24.05 M |
| 04/21/2025 | $0.83 | $0.79 (-5.01%) | $0.84 | $0.76 | 55.43 K | $22.55 M |
| 04/17/2025 | $0.84 | $0.82 (-2.55%) | $0.85 | $0.78 | 54.10 K | $23.53 M |
| 04/16/2025 | $0.80 | $0.83 (4.14%) | $0.89 | $0.76 | 42.94 K | $23.85 M |
| 04/15/2025 | $0.79 | $0.77 (-2.86%) | $0.82 | $0.75 | 70.84 K | $22.07 M |
| 04/14/2025 | $0.80 | $0.79 (-1.01%) | $0.86 | $0.76 | 74.54 K | $22.72 M |
| 04/11/2025 | $0.79 | $0.76 (-3.93%) | $0.86 | $0.75 | 121.70 K | $21.84 M |
| 04/10/2025 | $0.83 | $0.79 (-4.35%) | $0.84 | $0.76 | 49.99 K | $22.72 M |
| 04/09/2025 | $0.86 | $0.85 (-0.6%) | $0.86 | $0.79 | 84.33 K | $24.56 M |
| 04/08/2025 | $0.93 | $0.87 (-6.45%) | $0.94 | $0.84 | 119.71 K | $24.99 M |
| 04/07/2025 | $0.75 | $0.92 (22.67%) | $0.96 | $0.70 | 357.67 K | $26.43 M |
| 04/04/2025 | $0.82 | $0.80 (-2.03%) | $0.84 | $0.68 | 133.10 K | $22.98 M |
| 04/03/2025 | $0.66 | $0.82 (24.55%) | $0.89 | $0.66 | 469.51 K | $23.65 M |
| 04/02/2025 | $0.68 | $0.71 (4.44%) | $0.73 | $0.66 | 78.55 K | $20.25 M |
| 04/01/2025 | $0.67 | $0.66 (-1.48%) | $0.68 | $0.65 | 61.23 K | $18.96 M |
| 03/31/2025 | $0.70 | $0.68 (-2.71%) | $0.71 | $0.68 | 42.94 K | $19.56 M |
| 03/28/2025 | $0.71 | $0.72 (0.83%) | $0.74 | $0.70 | 72.92 K | $20.62 M |
| 03/27/2025 | $0.71 | $0.72 (1.59%) | $0.78 | $0.67 | 57.30 K | $20.78 M |
| 03/26/2025 | $0.67 | $0.69 (3.15%) | $0.72 | $0.67 | 97.61 K | $19.85 M |
| 03/25/2025 | $0.69 | $0.68 (-1.59%) | $0.72 | $0.67 | 128.34 K | $19.51 M |
| 03/24/2025 | $0.72 | $0.68 (-5.03%) | $0.80 | $0.67 | 222.55 K | $19.54 M |
| 03/21/2025 | $0.79 | $0.73 (-8.05%) | $0.84 | $0.72 | 259.56 K | $20.87 M |
| 03/20/2025 | $0.89 | $0.80 (-9.59%) | $0.89 | $0.80 | 37.10 K | $23.12 M |
| 03/19/2025 | $0.95 | $0.89 (-6.31%) | $0.95 | $0.87 | 61.50 K | $25.57 M |
| 03/18/2025 | $0.90 | $0.92 (1.77%) | $0.92 | $0.85 | 56.32 K | $26.43 M |
| 03/17/2025 | $0.86 | $0.88 (2.29%) | $0.91 | $0.85 | 49.91 K | $25.27 M |
| 03/14/2025 | $0.92 | $0.86 (-6.52%) | $0.92 | $0.82 | 97.32 K | $24.71 M |
| 03/13/2025 | $0.73 | $0.89 (21.92%) | $0.94 | $0.71 | 191.43 K | $25.57 M |
| 03/12/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.71 | 211.80 K | $21.55 M |
| 03/11/2025 | $0.82 | $0.79 (-2.92%) | $0.82 | $0.72 | 127.10 K | $22.76 M |
| 03/10/2025 | $0.85 | $0.83 (-2.24%) | $0.88 | $0.78 | 140.42 K | $23.87 M |
| 03/07/2025 | $0.75 | $0.84 (12.14%) | $0.84 | $0.66 | 217.50 K | $24.08 M |
| 03/06/2025 | $0.69 | $0.73 (5.07%) | $0.73 | $0.66 | 148.92 K | $20.79 M |
| 03/05/2025 | $0.69 | $0.68 (-0.93%) | $0.74 | $0.66 | 42.30 K | $19.59 M |
| 03/04/2025 | $0.74 | $0.71 (-3.92%) | $0.75 | $0.65 | 151.81 K | $20.39 M |
| 03/03/2025 | $0.70 | $0.68 (-2.4%) | $0.73 | $0.66 | 182.30 K | $19.59 M |
| 02/28/2025 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.65 | 86.43 K | $19.78 M |
| 02/27/2025 | $0.75 | $0.69 (-7.91%) | $0.77 | $0.69 | 85.00 K | $19.80 M |
| 02/26/2025 | $0.72 | $0.73 (2.2%) | $0.77 | $0.70 | 117.93 K | $21.06 M |
| 02/25/2025 | $0.73 | $0.73 (0.03%) | $0.74 | $0.68 | 258.35 K | $20.94 M |
| 02/24/2025 | $0.71 | $0.72 (1.1%) | $0.75 | $0.69 | 122.00 K | $20.58 M |
| 02/21/2025 | $0.76 | $0.71 (-5.85%) | $0.77 | $0.70 | 91.30 K | $20.48 M |
| 02/20/2025 | $0.81 | $0.73 (-9.86%) | $0.84 | $0.71 | 136.40 K | $20.93 M |
| 02/19/2025 | $0.75 | $0.78 (4%) | $0.81 | $0.75 | 178.60 K | $22.36 M |
| 02/18/2025 | $0.78 | $0.75 (-3.85%) | $0.81 | $0.74 | 202.52 K | $21.50 M |
| 02/14/2025 | $1.16 | $0.84 (-27.85%) | $1.16 | $0.79 | 454.28 K | $24.00 M |
| 02/13/2025 | $0.97 | $1.15 (18.56%) | $1.16 | $0.97 | 254.70 K | $32.97 M |
| 02/12/2025 | $1.01 | $0.96 (-4.95%) | $1.03 | $0.96 | 211.38 K | $27.53 M |
| 02/11/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.94 | 211.38 K | $28.67 M |
| 02/10/2025 | $0.95 | $1.06 (11.58%) | $1.06 | $0.92 | 232.30 K | $30.39 M |
| 02/07/2025 | $0.95 | $0.94 (-1.05%) | $0.99 | $0.81 | 94.73 K | $26.95 M |
| 02/06/2025 | $0.89 | $0.94 (5.62%) | $0.99 | $0.81 | 340.40 K | $26.95 M |
| 02/05/2025 | $0.72 | $0.87 (20.83%) | $0.88 | $0.70 | 189.29 K | $24.94 M |
| 02/04/2025 | $0.65 | $0.71 (9.26%) | $0.71 | $0.65 | 142.77 K | $20.36 M |
| 02/03/2025 | $0.67 | $0.65 (-3.14%) | $0.68 | $0.65 | 56.97 K | $18.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
