5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-7.72%
3 MONTH PERFORMANCE
-46.00%
6 MONTH PERFORMANCE
-51.21%
YEAR-TO-DATE PERFORMANCE
-24.32%
1 YEAR PERFORMANCE
-15.71%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.53 | $5.26 (-4.75%) | $5.53 | $5.25 | 3.50 K | |
| 02/18/2026 | $5.89 | $5.38 (-8.66%) | $6.01 | $5.28 | 8.73 K | $59.12 M |
| 02/17/2026 | $5.47 | $5.82 (6.4%) | $6.02 | $5.47 | 9.60 K | $63.95 M |
| 02/13/2026 | $5.54 | $5.41 (-2.35%) | $5.85 | $5.27 | 25.75 K | $59.45 M |
| 02/12/2026 | $5.65 | $5.54 (-1.95%) | $5.75 | $4.95 | 23.20 K | $60.87 M |
| 02/11/2026 | $5.59 | $5.26 (-5.9%) | $5.61 | $5.09 | 51.10 K | $57.80 M |
| 02/10/2026 | $5.49 | $5.50 (0.18%) | $5.72 | $5.43 | 15.85 K | $60.43 M |
| 02/09/2026 | $5.91 | $5.38 (-8.97%) | $6.07 | $5.37 | 15.90 K | $59.12 M |
| 02/06/2026 | $5.71 | $5.88 (2.98%) | $6.08 | $5.69 | 21.50 K | $64.61 M |
| 02/05/2026 | $5.23 | $5.59 (6.88%) | $5.72 | $5.22 | 31.70 K | $61.42 M |
| 02/04/2026 | $4.41 | $5.28 (19.73%) | $5.44 | $4.41 | 82.50 K | $58.02 M |
| 02/03/2026 | $4.91 | $4.34 (-11.61%) | $5.06 | $4.30 | 35.40 K | $47.69 M |
| 02/02/2026 | $5.43 | $4.92 (-9.39%) | $5.43 | $4.84 | 36.92 K | $54.06 M |
| 01/30/2026 | $5.43 | $5.37 (-1.1%) | $5.66 | $5.16 | 35.21 K | $59.01 M |
| 01/29/2026 | $5.03 | $5.43 (7.95%) | $5.73 | $5.03 | 15.50 K | $59.66 M |
| 01/28/2026 | $5.47 | $5.32 (-2.74%) | $5.56 | $5.05 | 18.80 K | $58.46 M |
| 01/27/2026 | $6.00 | $5.23 (-12.83%) | $6.22 | $5.15 | 61.20 K | $57.47 M |
| 01/26/2026 | $5.84 | $5.97 (2.23%) | $6.13 | $5.82 | 17.00 K | $65.60 M |
| 01/23/2026 | $6.04 | $5.82 (-3.64%) | $6.08 | $5.80 | 16.70 K | $63.95 M |
| 01/22/2026 | $5.80 | $5.88 (1.38%) | $5.99 | $5.76 | 7.02 K | $64.61 M |
| 01/21/2026 | $5.85 | $5.75 (-1.71%) | $5.99 | $5.69 | 31.82 K | $63.18 M |
| 01/20/2026 | $5.96 | $5.87 (-1.51%) | $6.06 | $5.55 | 25.14 K | $64.50 M |
| 01/16/2026 | $5.67 | $5.70 (0.53%) | $6.02 | $5.59 | 17.71 K | $62.63 M |
| 01/15/2026 | $5.75 | $5.59 (-2.78%) | $5.75 | $5.05 | 42.82 K | $61.42 M |
| 01/14/2026 | $5.95 | $5.51 (-7.39%) | $5.95 | $5.51 | 35.13 K | $60.54 M |
| 01/13/2026 | $6.33 | $5.90 (-6.79%) | $6.39 | $5.83 | 43.32 K | $64.83 M |
| 01/12/2026 | $6.62 | $6.29 (-4.98%) | $6.62 | $6.00 | 50.70 K | $69.11 M |
| 01/09/2026 | $7.00 | $6.54 (-6.57%) | $7.08 | $6.49 | 33.20 K | $71.86 M |
| 01/08/2026 | $6.90 | $7.08 (2.61%) | $7.45 | $6.90 | 20.64 K | $77.80 M |
| 01/07/2026 | $7.01 | $6.90 (-1.57%) | $7.03 | $6.90 | 7.91 K | $75.82 M |
| 01/06/2026 | $7.16 | $6.95 (-2.93%) | $7.53 | $6.94 | 17.60 K | $76.37 M |
| 01/05/2026 | $6.97 | $6.93 (-0.57%) | $7.21 | $6.80 | 6.00 K | $76.15 M |
| 01/02/2026 | $6.88 | $6.97 (1.31%) | $7.28 | $6.84 | 9.05 K | $76.59 M |
| 12/31/2025 | $6.79 | $6.95 (2.36%) | $7.00 | $6.60 | 45.01 K | $76.37 M |
| 12/30/2025 | $6.77 | $6.73 (-0.59%) | $7.21 | $6.52 | 37.10 K | $73.95 M |
| 12/29/2025 | $6.66 | $6.96 (4.5%) | $7.08 | $6.51 | 30.20 K | $76.48 M |
| 12/26/2025 | $6.54 | $6.78 (3.67%) | $6.94 | $6.35 | 33.60 K | $74.50 M |
| 12/24/2025 | $6.42 | $6.51 (1.4%) | $6.58 | $6.27 | 7.03 K | $71.53 M |
| 12/23/2025 | $6.74 | $6.50 (-3.56%) | $6.75 | $6.50 | 15.11 K | $71.42 M |
| 12/22/2025 | $6.67 | $6.71 (0.6%) | $6.98 | $6.67 | 15.30 K | $73.73 M |
| 12/19/2025 | $7.01 | $6.72 (-4.14%) | $7.10 | $6.52 | 37.60 K | $73.84 M |
| 12/18/2025 | $6.61 | $6.81 (3.03%) | $6.94 | $6.52 | 19.33 K | $74.83 M |
| 12/17/2025 | $6.30 | $6.40 (1.59%) | $6.55 | $6.30 | 4.70 K | $70.32 M |
| 12/16/2025 | $6.36 | $6.48 (1.89%) | $6.95 | $6.35 | 10.80 K | $71.20 M |
| 12/15/2025 | $6.59 | $6.27 (-4.86%) | $6.59 | $6.21 | 14.71 K | $68.89 M |
| 12/12/2025 | $6.20 | $6.59 (6.29%) | $6.79 | $6.20 | 20.91 K | $72.41 M |
| 12/11/2025 | $6.94 | $6.29 (-9.37%) | $6.99 | $6.14 | 61.31 K | $69.11 M |
| 12/10/2025 | $7.58 | $6.91 (-8.84%) | $7.58 | $6.91 | 45.24 K | $75.93 M |
| 12/09/2025 | $8.30 | $7.55 (-9.04%) | $8.30 | $7.41 | 38.70 K | $82.96 M |
| 12/08/2025 | $8.56 | $8.24 (-3.74%) | $8.56 | $8.24 | 10.93 K | $90.54 M |
| 12/05/2025 | $8.79 | $8.65 (-1.59%) | $8.80 | $8.50 | 6.00 K | $95.05 M |
| 12/04/2025 | $8.49 | $8.61 (1.41%) | $8.71 | $8.26 | 8.45 K | $94.61 M |
| 12/03/2025 | $8.44 | $8.54 (1.18%) | $9.14 | $8.26 | 5.64 K | $93.84 M |
| 12/02/2025 | $8.63 | $8.35 (-3.24%) | $8.86 | $8.35 | 5.20 K | $91.75 M |
| 12/01/2025 | $9.02 | $8.51 (-5.65%) | $9.23 | $8.35 | 49.44 K | $93.51 M |
| 11/28/2025 | $9.30 | $9.65 (3.76%) | $9.92 | $9.17 | 7.03 K | $106.14 M |
| 11/26/2025 | $9.29 | $9.30 (0.11%) | $9.42 | $9.00 | 17.40 K | $102.19 M |
| 11/25/2025 | $9.53 | $9.13 (-4.2%) | $9.64 | $9.06 | 13.70 K | $100.32 M |
| 11/24/2025 | $9.10 | $9.15 (0.55%) | $9.36 | $9.07 | 6.71 K | $100.54 M |
| 11/21/2025 | $9.41 | $9.06 (-3.72%) | $9.50 | $9.05 | 22.31 K | $99.55 M |
| 11/20/2025 | $9.75 | $9.20 (-5.64%) | $10.04 | $9.19 | 14.80 K | $101.09 M |
| 11/19/2025 | $9.43 | $9.74 (3.29%) | $9.74 | $9.43 | 4.41 K | $107.02 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.
