-
5 DAY PERFORMANCE
+7.14% -
1 MONTH PERFORMANCE
+3.45% -
3 MONTH PERFORMANCE
-14.29% -
6 MONTH PERFORMANCE
-36.51% -
YEAR-TO-DATE PERFORMANCE
-66.29% -
1 YEAR PERFORMANCE
-69.92%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 33,070 | $34.26 M |
| 09/27/2024 | $1.14 | $1.19 (4.39%) | $1.21 | $1.10 | 70,131 | $33.98 M |
| 09/26/2024 | $1.12 | $1.12 (0%) | $1.12 | $1.08 | 36,838 | $31.98 M |
| 09/25/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.10 | 36,000 | $31.98 M |
| 09/24/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.07 | 47,000 | $31.69 M |
| 09/23/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 27,030 | $32.26 M |
| 09/20/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 39,000 | $32.83 M |
| 09/19/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 48,400 | $33.12 M |
| 09/18/2024 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 58,315 | $33.98 M |
| 09/17/2024 | $1.19 | $1.19 (0%) | $1.27 | $1.14 | 95,633 | $33.98 M |
| 09/16/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 73,012 | $33.69 M |
| 09/13/2024 | $1.12 | $1.17 (4.46%) | $1.18 | $1.10 | 64,748 | $33.40 M |
| 09/12/2024 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 17,627 | $31.12 M |
| 09/11/2024 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 29,742 | $30.26 M |
| 09/10/2024 | $1.05 | $1.04 (-0.95%) | $1.11 | $1.03 | 101,736 | $29.69 M |
| 09/09/2024 | $1.08 | $1.04 (-3.7%) | $1.09 | $0.99 | 146,401 | $29.69 M |
| 09/06/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 40,300 | $30.55 M |
| 09/05/2024 | $1.08 | $1.08 (0%) | $1.13 | $1.05 | 83,920 | $30.84 M |
| 09/04/2024 | $1.12 | $1.06 (-5.36%) | $1.17 | $1.06 | 59,825 | $30.26 M |
| 09/03/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 42,761 | $31.98 M |
| 08/30/2024 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 31,500 | $33.12 M |
| 08/29/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 37,623 | $32.83 M |
| 08/28/2024 | $1.17 | $1.19 (1.71%) | $1.23 | $1.15 | 88,500 | $33.98 M |
| 08/27/2024 | $1.25 | $1.19 (-4.8%) | $1.30 | $1.17 | 45,348 | $33.98 M |
| 08/26/2024 | $1.22 | $1.25 (2.46%) | $1.28 | $1.21 | 102,800 | $35.69 M |
| 08/23/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 110,027 | $34.26 M |
| 08/22/2024 | $1.29 | $1.25 (-3.1%) | $1.50 | $1.10 | 587,600 | $35.69 M |
| 08/21/2024 | $1.12 | $1.19 (6.25%) | $1.20 | $1.12 | 108,906 | $33.98 M |
| 08/20/2024 | $1.13 | $1.10 (-2.65%) | $1.19 | $1.10 | 26,500 | $31.41 M |
| 08/19/2024 | $1.09 | $1.14 (4.59%) | $1.19 | $1.08 | 137,238 | $32.55 M |
| 08/16/2024 | $1.02 | $1.08 (5.88%) | $1.08 | $1.02 | 85,300 | $30.84 M |
| 08/15/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 117,228 | $29.12 M |
| 08/14/2024 | $1.11 | $1.00 (-9.91%) | $1.12 | $1.00 | 203,228 | $28.55 M |
| 08/13/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 136,142 | $31.41 M |
| 08/12/2024 | $1.19 | $1.09 (-8.4%) | $1.23 | $1.07 | 145,599 | $31.12 M |
| 08/09/2024 | $1.41 | $1.13 (-19.86%) | $1.50 | $1.08 | 411,464 | $32.26 M |
| 08/08/2024 | $1.47 | $1.43 (-2.72%) | $1.53 | $1.41 | 121,700 | $40.83 M |
| 08/07/2024 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.48 | 78,829 | $43.68 M |
| 08/06/2024 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.52 | 102,400 | $44.83 M |
| 08/05/2024 | $1.39 | $1.55 (11.51%) | $1.58 | $1.36 | 287,001 | $44.25 M |
| 08/02/2024 | $1.32 | $1.40 (6.06%) | $1.45 | $1.25 | 130,047 | $39.97 M |
| 08/01/2024 | $1.36 | $1.35 (-0.74%) | $1.42 | $1.28 | 131,200 | $38.54 M |
| 07/31/2024 | $1.34 | $1.33 (-0.75%) | $1.41 | $1.29 | 124,713 | $37.97 M |
| 07/30/2024 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.29 | 60,500 | $37.40 M |
| 07/29/2024 | $1.44 | $1.35 (-6.25%) | $1.50 | $1.30 | 95,100 | $38.54 M |
| 07/26/2024 | $1.40 | $1.43 (2.14%) | $1.48 | $1.30 | 123,144 | $40.83 M |
| 07/25/2024 | $1.25 | $1.38 (10.4%) | $1.40 | $1.20 | 111,100 | $39.40 M |
| 07/24/2024 | $1.25 | $1.28 (2.4%) | $1.36 | $1.24 | 116,063 | $36.55 M |
| 07/23/2024 | $1.29 | $1.23 (-4.65%) | $1.31 | $1.21 | 51,249 | $35.12 M |
| 07/22/2024 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.28 | 59,009 | $37.12 M |
| 07/19/2024 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.30 | 34,945 | $38.04 M |
| 07/18/2024 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.30 | 55,705 | $38.04 M |
| 07/17/2024 | $1.39 | $1.40 (0.72%) | $1.42 | $1.34 | 36,909 | $39.45 M |
| 07/16/2024 | $1.36 | $1.39 (2.21%) | $1.44 | $1.35 | 100,146 | $39.17 M |
| 07/15/2024 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.35 | 93,142 | $38.61 M |
| 07/12/2024 | $1.22 | $1.42 (16.39%) | $1.43 | $1.17 | 512,344 | $40.02 M |
| 07/11/2024 | $1.05 | $1.16 (10.48%) | $1.20 | $1.04 | 141,182 | $32.69 M |
| 07/10/2024 | $1.12 | $1.04 (-7.14%) | $1.15 | $1.04 | 217,985 | $29.31 M |
| 07/09/2024 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.09 | 403,426 | $31.56 M |
| 07/08/2024 | $1.28 | $1.17 (-8.59%) | $1.32 | $1.15 | 179,183 | $32.97 M |
| 07/05/2024 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.25 | 144,294 | $36.35 M |
| 07/03/2024 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.25 | 76,445 | $35.79 M |
| 07/02/2024 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.27 | 134,901 | $36.07 M |
| 07/01/2024 | $1.39 | $1.40 (0.72%) | $1.42 | $1.36 | 87,597 | $39.45 M |