5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-29.12%
3 MONTH PERFORMANCE
+59.58%
6 MONTH PERFORMANCE
+82.53%
YEAR-TO-DATE PERFORMANCE
+102.66%
1 YEAR PERFORMANCE
+21.14%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $10.88 | $10.48 (-3.68%) | $11.03 | $10.36 | 6.84 K | $122.03 M |
| 08/19/2025 | $10.65 | $10.78 (1.22%) | $11.25 | $10.37 | 20.13 K | $118.21 M |
| 08/18/2025 | $10.53 | $10.64 (1.04%) | $11.00 | $10.33 | 8.42 K | $116.68 M |
| 08/15/2025 | $10.00 | $10.49 (4.9%) | $10.49 | $9.75 | 9.60 K | $115.03 M |
| 08/14/2025 | $10.35 | $9.62 (-7.05%) | $10.35 | $9.31 | 22.68 K | $105.49 M |
| 08/13/2025 | $10.56 | $10.41 (-1.42%) | $10.81 | $10.31 | 13.53 K | $114.16 M |
| 08/12/2025 | $10.85 | $10.51 (-3.13%) | $10.85 | $10.41 | 7.10 K | $115.25 M |
| 08/11/2025 | $10.59 | $10.62 (0.28%) | $10.96 | $10.59 | 4.44 K | $116.46 M |
| 08/08/2025 | $10.70 | $10.81 (1.03%) | $11.24 | $10.70 | 7.30 K | $118.54 M |
| 08/07/2025 | $11.73 | $10.77 (-8.18%) | $11.96 | $10.53 | 20.32 K | $118.10 M |
| 08/06/2025 | $10.95 | $11.18 (2.1%) | $11.74 | $10.87 | 15.30 K | $122.60 M |
| 08/05/2025 | $11.54 | $11.23 (-2.69%) | $11.67 | $10.95 | 17.01 K | $123.15 M |
| 08/04/2025 | $11.50 | $11.41 (-0.78%) | $13.00 | $11.06 | 25.32 K | $125.12 M |
| 08/01/2025 | $10.90 | $11.32 (3.85%) | $11.86 | $10.90 | 21.52 K | $124.14 M |
| 07/31/2025 | $9.60 | $11.12 (15.83%) | $11.55 | $9.50 | 41.95 K | $121.94 M |
| 07/30/2025 | $9.90 | $9.50 (-4.04%) | $10.03 | $9.30 | 24.40 K | $104.18 M |
| 07/29/2025 | $10.49 | $9.90 (-5.62%) | $10.81 | $9.89 | 27.20 K | $108.56 M |
| 07/28/2025 | $11.64 | $10.49 (-9.88%) | $11.85 | $10.45 | 52.01 K | $115.03 M |
| 07/25/2025 | $12.07 | $11.50 (-4.72%) | $12.39 | $11.50 | 65.70 K | $126.11 M |
| 07/24/2025 | $14.21 | $12.00 (-15.55%) | $14.21 | $12.00 | 58.45 K | $131.59 M |
| 07/23/2025 | $12.32 | $12.58 (2.11%) | $13.76 | $12.32 | 22.93 K | $137.95 M |
| 07/22/2025 | $12.31 | $12.32 (0.08%) | $12.86 | $12.30 | 37.80 K | $135.10 M |
| 07/21/2025 | $15.28 | $12.35 (-19.18%) | $15.96 | $12.22 | 63.11 K | $135.43 M |
| 07/18/2025 | $14.20 | $15.04 (5.92%) | $15.20 | $13.50 | 26.32 K | $432.08 M |
| 07/17/2025 | $13.80 | $14.30 (3.62%) | $14.30 | $13.02 | 41.81 K | $410.82 M |
| 07/16/2025 | $13.77 | $13.96 (1.38%) | $14.25 | $13.07 | 35.60 K | $401.06 M |
| 07/15/2025 | $13.76 | $13.40 (-2.62%) | $14.63 | $13.24 | 32.10 K | $384.97 M |
| 07/14/2025 | $12.47 | $13.56 (8.74%) | $13.68 | $11.65 | 22.64 K | $389.57 M |
| 07/11/2025 | $13.43 | $12.61 (-6.11%) | $13.99 | $12.55 | 36.10 K | $362.27 M |
| 07/10/2025 | $13.92 | $13.68 (-1.72%) | $14.48 | $12.74 | 51.10 K | $393.01 M |
| 07/09/2025 | $11.75 | $13.50 (14.89%) | $13.68 | $11.75 | 63.00 K | $387.84 M |
| 07/08/2025 | $10.36 | $11.67 (12.64%) | $11.99 | $9.85 | 97.10 K | $335.27 M |
| 07/07/2025 | $9.50 | $10.36 (9.05%) | $10.66 | $9.50 | 14.10 K | $297.63 M |
| 07/03/2025 | $9.44 | $9.78 (3.6%) | $9.89 | $9.20 | 36.13 K | $280.97 M |
| 07/02/2025 | $8.85 | $9.74 (10.06%) | $9.74 | $8.67 | 26.30 K | $279.82 M |
| 07/01/2025 | $8.81 | $8.92 (1.25%) | $9.38 | $8.56 | 24.44 K | $256.26 M |
| 06/30/2025 | $8.77 | $8.53 (-2.74%) | $9.25 | $8.45 | 26.04 K | $245.06 M |
| 06/27/2025 | $9.01 | $8.59 (-4.66%) | $9.01 | $8.51 | 23.25 K | $246.78 M |
| 06/26/2025 | $9.45 | $9.21 (-2.54%) | $9.80 | $9.01 | 11.10 K | $264.59 M |
| 06/25/2025 | $10.51 | $9.50 (-9.61%) | $10.52 | $9.26 | 43.70 K | $272.93 M |
| 06/24/2025 | $9.88 | $10.69 (8.2%) | $11.07 | $9.88 | 36.22 K | $307.11 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 |
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.
