5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+15.55%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
-5.90%
1 YEAR PERFORMANCE
-53.08%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.03 | $6.18 (2.49%) | $6.18 | $5.89 | 7.07 K | $68.29 M |
| 10/08/2026 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.48 | 12.20 K | $64.66 M |
| 10/07/2026 | $6.04 | $5.95 (-1.49%) | $6.10 | $5.74 | 17.00 K | $67.50 M |
| 10/06/2026 | $6.41 | $6.04 (-5.77%) | $6.50 | $6.00 | 11.35 K | $68.52 M |
| 10/05/2026 | $6.27 | $6.29 (0.32%) | $6.60 | $6.01 | 8.20 K | $71.35 M |
| 10/02/2026 | $6.20 | $6.37 (2.74%) | $6.49 | $6.17 | 6.60 K | $72.26 M |
| 10/01/2026 | $6.53 | $6.17 (-5.51%) | $6.63 | $6.07 | 33.46 K | $69.99 M |
| 09/30/2026 | $6.18 | $6.69 (8.25%) | $6.74 | $6.01 | 29.86 K | $75.89 M |
| 09/29/2026 | $5.68 | $6.11 (7.57%) | $6.39 | $5.56 | 32.74 K | $69.31 M |
| 09/28/2026 | $5.62 | $5.30 (-5.69%) | $5.62 | $5.30 | 1.01 K | $60.12 M |
| 09/25/2026 | $5.39 | $5.49 (1.86%) | $5.49 | $5.28 | 9.59 K | $62.28 M |
| 09/24/2026 | $5.50 | $5.37 (-2.36%) | $5.50 | $5.37 | 16.60 K | $60.92 M |
| 09/23/2026 | $5.62 | $5.49 (-2.31%) | $5.62 | $5.42 | 4.90 K | $62.28 M |
| 09/22/2026 | $5.60 | $5.62 (0.36%) | $5.70 | $5.33 | 14.00 K | $63.75 M |
| 09/21/2026 | $5.69 | $5.68 (-0.18%) | $5.69 | $5.26 | 7.70 K | $64.43 M |
| 09/18/2026 | $5.69 | $5.73 (0.7%) | $5.75 | $5.69 | 6.52 K | $65.00 M |
| 09/17/2026 | $5.60 | $5.64 (0.71%) | $5.66 | $5.41 | 5.50 K | $63.98 M |
| 09/16/2026 | $5.67 | $5.63 (-0.71%) | $5.73 | $5.60 | 9.00 K | $63.87 M |
| 09/15/2026 | $5.66 | $5.71 (0.88%) | $5.75 | $5.66 | 3.50 K | $64.77 M |
| 09/14/2026 | $5.80 | $5.72 (-1.38%) | $5.80 | $5.62 | 8.60 K | $64.89 M |
| 09/11/2026 | $5.81 | $5.82 (0.17%) | $5.90 | $5.60 | 6.65 K | $66.02 M |
| 09/10/2026 | $5.58 | $5.85 (4.84%) | $5.90 | $5.42 | 21.90 K | $66.36 M |
| 09/09/2026 | $5.53 | $5.66 (2.35%) | $5.70 | $5.53 | 15.60 K | $64.21 M |
| 09/08/2026 | $5.62 | $5.59 (-0.53%) | $5.85 | $5.59 | 2.45 K | $63.41 M |
| 09/04/2026 | $5.67 | $5.65 (-0.35%) | $5.68 | $5.53 | 7.20 K | $64.09 M |
| 09/03/2026 | $5.66 | $5.67 (0.18%) | $5.80 | $5.66 | 2.70 K | $64.32 M |
| 09/02/2026 | $5.66 | $5.61 (-0.88%) | $5.78 | $5.61 | 8.05 K | $63.64 M |
| 09/01/2026 | $5.52 | $5.64 (2.17%) | $5.66 | $5.52 | 9.02 K | $63.98 M |
| 08/31/2026 | $5.45 | $5.54 (1.65%) | $5.54 | $5.43 | 3.21 K | $62.85 M |
| 08/28/2026 | $5.53 | $5.50 (-0.54%) | $5.55 | $5.50 | 3.30 K | $62.39 M |
| 08/27/2026 | $5.68 | $5.58 (-1.76%) | $5.68 | $5.58 | 2.81 K | $63.30 M |
| 08/26/2026 | $5.69 | $5.69 (0%) | $5.95 | $5.61 | 19.00 K | $64.55 M |
| 08/25/2026 | $5.54 | $5.49 (-0.9%) | $5.54 | $5.33 | 17.60 K | $62.28 M |
| 08/24/2026 | $5.48 | $5.45 (-0.55%) | $5.53 | $5.31 | 7.12 K | $61.82 M |
| 08/21/2026 | $5.56 | $5.48 (-1.44%) | $5.68 | $5.42 | 9.40 K | $62.17 M |
| 08/20/2026 | $5.50 | $5.60 (1.82%) | $5.80 | $5.41 | 26.61 K | $63.53 M |
| 08/19/2026 | $5.31 | $5.50 (3.58%) | $5.51 | $5.30 | 7.92 K | $62.39 M |
| 08/18/2026 | $5.58 | $5.36 (-3.94%) | $5.58 | $5.31 | 7.26 K | $60.80 M |
| 08/17/2026 | $5.62 | $5.42 (-3.56%) | $5.80 | $5.42 | 23.30 K | $61.48 M |
| 08/14/2026 | $5.60 | $5.64 (0.71%) | $5.95 | $5.59 | 24.50 K | $63.98 M |
| 08/13/2026 | $5.71 | $5.74 (0.53%) | $5.74 | $5.40 | 14.20 K | $65.11 M |
| 08/12/2026 | $5.65 | $5.65 (0%) | $5.79 | $5.58 | 3.45 K | $64.09 M |
| 08/11/2026 | $5.59 | $5.58 (-0.18%) | $5.70 | $5.50 | 6.70 K | $63.30 M |
| 08/10/2026 | $5.95 | $5.54 (-6.89%) | $5.98 | $5.51 | 17.50 K | $62.85 M |
| 08/07/2026 | $5.70 | $5.76 (1.05%) | $5.99 | $5.60 | 5.12 K | $65.34 M |
| 08/06/2026 | $5.65 | $5.78 (2.3%) | $5.80 | $5.65 | 7.83 K | $65.57 M |
| 08/05/2026 | $5.40 | $5.59 (3.52%) | $5.67 | $5.40 | 20.43 K | $63.41 M |
| 08/04/2026 | $5.55 | $5.25 (-5.41%) | $5.67 | $5.05 | 32.50 K | $59.56 M |
| 08/03/2026 | $5.68 | $5.58 (-1.76%) | $5.98 | $5.57 | 67.34 K | $63.30 M |
| 07/31/2026 | $5.24 | $5.57 (6.3%) | $5.76 | $5.23 | 18.90 K | $63.19 M |
| 07/30/2026 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.01 | 21.45 K | $58.42 M |
| 07/29/2026 | $5.15 | $5.11 (-0.78%) | $5.29 | $5.00 | 20.74 K | $57.97 M |
| 07/28/2026 | $5.60 | $5.15 (-8.04%) | $5.80 | $5.10 | 78.80 K | $58.42 M |
| 07/27/2026 | $5.81 | $5.56 (-4.3%) | $5.82 | $5.56 | 14.50 K | $63.07 M |
| 07/24/2026 | $5.99 | $5.80 (-3.17%) | $6.00 | $5.80 | 32.40 K | $65.80 M |
| 07/23/2026 | $6.50 | $5.80 (-10.77%) | $6.50 | $5.76 | 88.91 K | $65.80 M |
| 07/22/2026 | $6.46 | $6.56 (1.55%) | $6.76 | $6.40 | 22.50 K | $74.42 M |
| 07/21/2026 | $6.49 | $6.40 (-1.39%) | $6.79 | $6.32 | 41.70 K | $72.60 M |
| 07/20/2026 | $6.39 | $6.43 (0.63%) | $7.03 | $6.31 | 14.10 K | $72.94 M |
| 07/17/2026 | $6.50 | $6.35 (-2.31%) | $6.50 | $6.33 | 9.65 K | $70.55 M |
| 07/16/2026 | $6.68 | $6.45 (-3.44%) | $6.80 | $6.45 | 18.02 K | $71.67 M |
| 07/15/2026 | $6.90 | $6.78 (-1.74%) | $7.01 | $6.48 | 21.33 K | $75.33 M |
| 07/14/2026 | $7.26 | $6.91 (-4.82%) | $7.26 | $6.91 | 13.21 K | $76.78 M |
| 07/13/2026 | $7.14 | $7.26 (1.68%) | $7.32 | $7.14 | 13.00 K | $80.67 M |
| 07/10/2026 | $7.06 | $7.23 (2.41%) | $7.25 | $7.06 | 4.60 K | $80.33 M |
| 07/09/2026 | $7.04 | $7.15 (1.56%) | $7.39 | $7.00 | 7.50 K | $79.44 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.
