5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
-5.90%
1 YEAR PERFORMANCE
-23.86%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.00 | $7.10 (1.43%) | $7.26 | $7.00 | 25.71 K | $78.89 M |
| 06/25/2026 | $7.10 | $7.00 (-1.41%) | $7.20 | $7.00 | 11.80 K | $77.78 M |
| 06/24/2026 | $6.87 | $7.19 (4.66%) | $7.19 | $6.87 | 14.77 K | $79.89 M |
| 06/23/2026 | $6.94 | $6.96 (0.29%) | $7.25 | $6.90 | 16.70 K | $77.33 M |
| 06/22/2026 | $6.63 | $7.02 (5.88%) | $7.03 | $6.63 | 22.50 K | $78.00 M |
| 06/18/2026 | $6.76 | $6.93 (2.51%) | $6.94 | $6.51 | 34.50 K | $77.00 M |
| 06/17/2026 | $6.74 | $6.80 (0.89%) | $6.88 | $6.69 | 6.74 K | $75.55 M |
| 06/16/2026 | $6.75 | $6.79 (0.59%) | $6.92 | $6.65 | 10.50 K | $75.44 M |
| 06/15/2026 | $6.48 | $6.66 (2.78%) | $6.79 | $6.48 | 12.11 K | $74.00 M |
| 06/12/2026 | $6.48 | $6.42 (-0.93%) | $6.63 | $6.26 | 12.93 K | $71.33 M |
| 06/11/2026 | $6.38 | $6.49 (1.72%) | $6.56 | $6.27 | 4.84 K | $72.11 M |
| 06/10/2026 | $6.35 | $6.55 (3.15%) | $6.63 | $6.30 | 20.40 K | $72.78 M |
| 06/09/2026 | $6.35 | $6.34 (-0.16%) | $6.35 | $6.16 | 7.34 K | $70.44 M |
| 06/08/2026 | $6.05 | $6.30 (4.13%) | $6.33 | $6.05 | 22.59 K | $70.00 M |
| 06/05/2026 | $6.15 | $6.14 (-0.16%) | $6.22 | $6.05 | 9.35 K | $68.22 M |
| 06/04/2026 | $6.25 | $6.17 (-1.28%) | $6.44 | $6.17 | 922 | $68.55 M |
| 06/03/2026 | $6.15 | $6.12 (-0.49%) | $6.15 | $6.09 | 2.01 K | $68.00 M |
| 06/02/2026 | $6.27 | $6.35 (1.28%) | $6.38 | $6.10 | 13.61 K | $70.55 M |
| 06/01/2026 | $6.55 | $6.44 (-1.68%) | $6.55 | $6.36 | 4.93 K | $71.55 M |
| 05/29/2026 | $6.79 | $6.52 (-3.98%) | $6.79 | $6.45 | 13.40 K | $72.44 M |
| 05/28/2026 | $6.47 | $6.74 (4.17%) | $6.79 | $6.41 | 5.99 K | $74.89 M |
| 05/27/2026 | $6.52 | $6.56 (0.61%) | $6.68 | $6.42 | 4.86 K | $72.89 M |
| 05/26/2026 | $5.87 | $6.59 (12.27%) | $6.72 | $5.85 | 63.80 K | $73.22 M |
| 05/22/2026 | $6.00 | $6.05 (0.83%) | $6.13 | $5.80 | 31.80 K | $67.22 M |
| 05/21/2026 | $6.50 | $6.00 (-7.69%) | $6.51 | $5.98 | 49.70 K | $66.67 M |
| 05/20/2026 | $6.20 | $6.49 (4.68%) | $6.63 | $6.19 | 16.30 K | $72.11 M |
| 05/19/2026 | $6.17 | $6.19 (0.32%) | $6.33 | $6.05 | 13.40 K | $68.78 M |
| 05/18/2026 | $6.37 | $6.33 (-0.63%) | $6.50 | $6.22 | 19.84 K | $70.33 M |
| 05/15/2026 | $6.51 | $6.41 (-1.54%) | $6.70 | $6.31 | 25.34 K | $71.22 M |
| 05/14/2026 | $6.65 | $6.46 (-2.86%) | $6.70 | $6.46 | 10.11 K | $71.78 M |
| 05/13/2026 | $6.61 | $6.56 (-0.76%) | $6.80 | $6.52 | 12.50 K | $72.89 M |
| 05/12/2026 | $6.75 | $6.73 (-0.3%) | $6.77 | $6.50 | 9.70 K | $74.78 M |
| 05/11/2026 | $6.73 | $6.63 (-1.49%) | $7.00 | $6.63 | 13.94 K | $73.67 M |
| 05/08/2026 | $6.76 | $6.76 (0%) | $6.85 | $6.70 | 12.30 K | $75.11 M |
| 05/07/2026 | $6.96 | $6.79 (-2.44%) | $7.00 | $6.66 | 17.24 K | $75.44 M |
| 05/06/2026 | $6.90 | $6.93 (0.43%) | $7.06 | $6.70 | 18.20 K | $77.00 M |
| 05/05/2026 | $7.17 | $6.90 (-3.77%) | $7.30 | $6.62 | 40.23 K | $76.67 M |
| 05/04/2026 | $6.75 | $6.89 (2.07%) | $7.20 | $6.75 | 18.60 K | $76.55 M |
| 05/01/2026 | $6.75 | $6.78 (0.44%) | $6.79 | $6.61 | 10.15 K | $75.33 M |
| 04/30/2026 | $6.55 | $6.65 (1.53%) | $6.90 | $6.51 | 16.70 K | $73.89 M |
| 04/29/2026 | $6.19 | $6.69 (8.08%) | $6.80 | $6.19 | 6.15 K | $74.33 M |
| 04/28/2026 | $6.34 | $6.74 (6.31%) | $6.82 | $6.22 | 14.96 K | $74.89 M |
| 04/27/2026 | $6.00 | $6.27 (4.5%) | $6.71 | $5.96 | 27.90 K | $69.67 M |
| 04/24/2026 | $6.26 | $6.35 (1.44%) | $6.35 | $5.96 | 27.70 K | $70.55 M |
| 04/23/2026 | $6.81 | $6.22 (-8.66%) | $6.81 | $6.01 | 34.70 K | $69.11 M |
| 04/22/2026 | $6.80 | $6.52 (-4.12%) | $6.80 | $6.51 | 15.84 K | $72.44 M |
| 04/21/2026 | $6.80 | $6.66 (-2.06%) | $6.91 | $6.62 | 24.04 K | $74.00 M |
| 04/20/2026 | $6.99 | $6.93 (-0.86%) | $7.49 | $6.66 | 46.06 K | $77.00 M |
| 04/17/2026 | $7.04 | $7.00 (-0.57%) | $7.15 | $6.91 | 19.13 K | $77.78 M |
| 04/16/2026 | $6.99 | $7.00 (0.14%) | $7.03 | $6.75 | 19.10 K | $77.78 M |
| 04/15/2026 | $7.10 | $6.93 (-2.39%) | $7.28 | $6.80 | 32.50 K | $77.00 M |
| 04/14/2026 | $6.90 | $6.99 (1.3%) | $7.30 | $6.80 | 57.54 K | $77.67 M |
| 04/13/2026 | $6.74 | $6.87 (1.93%) | $6.87 | $6.42 | 5.61 K | $76.33 M |
| 04/10/2026 | $6.66 | $6.72 (0.9%) | $6.72 | $6.50 | 10.00 K | $74.67 M |
| 04/09/2026 | $6.73 | $6.80 (1.04%) | $6.89 | $6.60 | 7.10 K | $75.55 M |
| 04/08/2026 | $6.62 | $6.59 (-0.45%) | $6.90 | $6.52 | 14.30 K | $73.22 M |
| 04/07/2026 | $7.07 | $6.53 (-7.64%) | $7.07 | $6.52 | 13.86 K | $72.55 M |
| 04/06/2026 | $6.78 | $6.94 (2.36%) | $7.02 | $6.40 | 7.54 K | $77.11 M |
| 04/02/2026 | $6.64 | $6.82 (2.71%) | $6.94 | $6.60 | 22.81 K | $75.78 M |
| 04/01/2026 | $6.46 | $6.43 (-0.46%) | $6.60 | $6.29 | 10.55 K | $71.44 M |
| 03/31/2026 | $6.45 | $6.37 (-1.24%) | $6.46 | $6.10 | 43.70 K | $70.78 M |
| 03/30/2026 | $6.75 | $6.55 (-2.96%) | $6.90 | $6.35 | 22.23 K | $72.78 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.
