5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
+53.69%
3 MONTH PERFORMANCE
+91.54%
6 MONTH PERFORMANCE
+97.35%
YEAR-TO-DATE PERFORMANCE
+98.10%
1 YEAR PERFORMANCE
-8.27%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $9.88 | $10.40 (5.26%) | $11.07 | $9.88 | 16.80 K | $312.93 M |
| 06/23/2025 | $10.80 | $10.21 (-5.46%) | $10.95 | $9.80 | 68.90 K | $293.32 M |
| 06/20/2025 | $9.99 | $10.80 (8.11%) | $11.14 | $9.99 | 592.51 K | $310.27 M |
| 06/18/2025 | $9.12 | $10.03 (9.98%) | $10.03 | $8.89 | 74.03 K | $288.15 M |
| 06/17/2025 | $9.18 | $9.06 (-1.31%) | $9.28 | $8.79 | 52.70 K | $260.28 M |
| 06/16/2025 | $9.24 | $8.97 (-2.92%) | $9.48 | $8.97 | 33.55 K | $257.70 M |
| 06/13/2025 | $9.31 | $9.30 (-0.11%) | $9.49 | $8.25 | 59.00 K | $267.18 M |
| 06/12/2025 | $8.14 | $9.14 (12.29%) | $9.50 | $8.14 | 48.90 K | $262.58 M |
| 06/11/2025 | $7.97 | $8.10 (1.63%) | $8.49 | $7.59 | 37.80 K | $232.70 M |
| 06/10/2025 | $7.26 | $7.90 (8.82%) | $8.01 | $7.00 | 63.00 K | $226.96 M |
| 06/09/2025 | $6.40 | $7.17 (12.03%) | $7.59 | $6.13 | 75.90 K | $205.99 M |
| 06/06/2025 | $6.24 | $6.29 (0.8%) | $6.42 | $6.16 | 10.50 K | $180.71 M |
| 06/05/2025 | $6.28 | $6.27 (-0.16%) | $6.37 | $6.09 | 17.01 K | $180.13 M |
| 06/04/2025 | $6.09 | $6.34 (4.11%) | $6.51 | $5.90 | 24.60 K | $182.14 M |
| 06/03/2025 | $6.21 | $6.09 (-1.93%) | $6.21 | $5.99 | 2.00 K | $174.96 M |
| 06/02/2025 | $5.58 | $6.13 (9.86%) | $6.14 | $5.58 | 20.33 K | $176.11 M |
| 05/30/2025 | $5.95 | $5.62 (-5.55%) | $6.24 | $5.38 | 54.22 K | $161.46 M |
| 05/29/2025 | $6.07 | $5.84 (-3.79%) | $6.61 | $5.82 | 20.12 K | $167.78 M |
| 05/28/2025 | $5.76 | $6.01 (4.34%) | $6.50 | $5.52 | 25.00 K | $172.66 M |
| 05/27/2025 | $6.67 | $6.38 (-4.35%) | $6.67 | $6.32 | 11.98 K | $183.29 M |
| 05/23/2025 | $6.39 | $6.78 (6.1%) | $6.80 | $6.32 | 13.69 K | $194.78 M |
| 05/22/2025 | $6.72 | $6.64 (-1.19%) | $6.96 | $6.48 | 26.51 K | $190.76 M |
| 05/21/2025 | $6.50 | $6.64 (2.15%) | $6.75 | $6.49 | 12.11 K | $190.76 M |
| 05/20/2025 | $6.67 | $6.68 (0.15%) | $7.15 | $6.40 | 10.52 K | $191.91 M |
| 05/19/2025 | $6.46 | $6.87 (6.35%) | $7.12 | $6.46 | 9.54 K | $197.37 M |
| 05/16/2025 | $6.32 | $6.46 (2.22%) | $6.71 | $6.25 | 13.33 K | $185.59 M |
| 05/15/2025 | $6.40 | $6.39 (-0.16%) | $6.80 | $6.25 | 21.50 K | $183.58 M |
| 05/14/2025 | $6.25 | $6.51 (4.16%) | $6.64 | $5.98 | 17.20 K | $187.03 M |
| 05/13/2025 | $7.06 | $6.44 (-8.78%) | $7.12 | $5.92 | 33.54 K | $185.01 M |
| 05/12/2025 | $7.52 | $7.04 (-6.38%) | $7.68 | $6.80 | 12.59 K | $202.25 M |
| 05/09/2025 | $7.20 | $7.52 (4.44%) | $7.67 | $6.96 | 11.58 K | $216.04 M |
| 05/08/2025 | $7.82 | $7.32 (-6.39%) | $7.82 | $7.20 | 13.25 K | $210.30 M |
| 05/07/2025 | $7.44 | $7.88 (5.91%) | $8.00 | $6.80 | 13.88 K | $226.38 M |
| 05/06/2025 | $7.72 | $7.56 (-2.07%) | $7.72 | $7.20 | 7.48 K | $217.19 M |
| 05/05/2025 | $7.68 | $7.50 (-2.34%) | $8.24 | $7.04 | 34.66 K | $215.47 M |
| 05/02/2025 | $8.16 | $7.60 (-6.86%) | $8.40 | $7.60 | 35.10 K | $218.34 M |
| 05/01/2025 | $8.48 | $8.16 (-3.77%) | $8.88 | $7.52 | 29.34 K | $234.43 M |
| 04/30/2025 | $7.79 | $8.16 (4.75%) | $9.12 | $7.76 | 63.47 K | $234.43 M |
| 04/29/2025 | $8.00 | $7.68 (-4%) | $9.12 | $7.55 | 34.14 K | $220.64 M |
| 04/28/2025 | $6.96 | $7.98 (14.66%) | $8.08 | $6.72 | 19.01 K | $229.26 M |
| 04/25/2025 | $7.28 | $6.90 (-5.22%) | $7.28 | $6.64 | 6.05 K | $198.23 M |
| 04/24/2025 | $6.71 | $7.04 (4.92%) | $7.12 | $6.24 | 16.20 K | $202.25 M |
| 04/23/2025 | $6.56 | $6.42 (-2.13%) | $6.82 | $6.33 | 4.26 K | $184.44 M |
| 04/22/2025 | $6.68 | $6.70 (0.3%) | $6.88 | $6.24 | 13.65 K | $192.48 M |
| 04/21/2025 | $6.61 | $6.28 (-4.99%) | $6.68 | $6.09 | 6.93 K | $180.42 M |
| 04/17/2025 | $6.72 | $6.55 (-2.53%) | $6.84 | $6.28 | 6.76 K | $188.17 M |
| 04/16/2025 | $6.38 | $6.64 (4.08%) | $7.15 | $6.07 | 5.37 K | $190.76 M |
| 04/15/2025 | $6.33 | $6.15 (-2.84%) | $6.56 | $6.00 | 8.86 K | $176.68 M |
| 04/14/2025 | $6.39 | $6.33 (-0.94%) | $6.88 | $6.07 | 9.32 K | $181.85 M |
| 04/11/2025 | $6.33 | $6.08 (-3.95%) | $6.87 | $6.00 | 15.21 K | $174.67 M |
| 04/10/2025 | $6.62 | $6.33 (-4.38%) | $6.74 | $6.08 | 6.25 K | $181.85 M |
| 04/09/2025 | $6.88 | $6.84 (-0.58%) | $6.88 | $6.29 | 10.54 K | $196.51 M |
| 04/08/2025 | $7.44 | $6.96 (-6.45%) | $7.52 | $6.71 | 14.96 K | $199.95 M |
| 04/07/2025 | $6.00 | $7.36 (22.67%) | $7.68 | $5.61 | 44.71 K | $211.45 M |
| 04/04/2025 | $6.53 | $6.40 (-1.99%) | $6.72 | $5.42 | 16.64 K | $183.87 M |
| 04/03/2025 | $5.29 | $6.59 (24.57%) | $7.13 | $5.29 | 58.69 K | $189.32 M |
| 04/02/2025 | $5.40 | $5.64 (4.44%) | $5.82 | $5.24 | 9.82 K | $162.03 M |
| 04/01/2025 | $5.36 | $5.28 (-1.49%) | $5.45 | $5.20 | 7.65 K | $151.69 M |
| 03/31/2025 | $5.60 | $5.45 (-2.68%) | $5.67 | $5.44 | 5.37 K | $156.57 M |
| 03/28/2025 | $5.70 | $5.74 (0.7%) | $5.93 | $5.60 | 9.12 K | $164.90 M |
| 03/27/2025 | $5.70 | $5.79 (1.58%) | $6.24 | $5.36 | 7.16 K | $166.34 M |
| 03/26/2025 | $5.36 | $5.53 (3.17%) | $5.75 | $5.36 | 12.20 K | $158.87 M |
| 03/25/2025 | $5.52 | $5.43 (-1.63%) | $5.76 | $5.36 | 16.04 K | $156.00 M |
| 03/24/2025 | $5.73 | $5.44 (-5.06%) | $6.40 | $5.36 | 27.82 K | $156.29 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.
