5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
+20.89%
6 MONTH PERFORMANCE
-31.52%
YEAR-TO-DATE PERFORMANCE
-5.90%
1 YEAR PERFORMANCE
+1.55%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.61 | $6.56 (-0.76%) | $6.80 | $6.52 | 12.47 K | $75.22 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 | $70.46 M |
| 04/16/2026 | $6.99 | $7.00 (0.14%) | $7.03 | $6.75 | 19.10 K | $70.46 M |
| 04/15/2026 | $7.10 | $6.93 (-2.39%) | $7.28 | $6.80 | 32.50 K | $69.76 M |
| 04/14/2026 | $6.90 | $6.99 (1.3%) | $7.30 | $6.80 | 57.54 K | $70.36 M |
| 04/13/2026 | $6.74 | $6.87 (1.93%) | $6.87 | $6.42 | 5.61 K | $69.15 M |
| 04/10/2026 | $6.66 | $6.72 (0.9%) | $6.72 | $6.50 | 10.00 K | $67.64 M |
| 04/09/2026 | $6.73 | $6.80 (1.04%) | $6.89 | $6.60 | 7.10 K | $68.45 M |
| 04/08/2026 | $6.62 | $6.59 (-0.45%) | $6.90 | $6.52 | 14.30 K | $66.33 M |
| 04/07/2026 | $7.07 | $6.53 (-7.64%) | $7.07 | $6.52 | 13.86 K | $65.73 M |
| 04/06/2026 | $6.78 | $6.94 (2.36%) | $7.02 | $6.40 | 7.54 K | $69.86 M |
| 04/02/2026 | $6.64 | $6.82 (2.71%) | $6.94 | $6.60 | 22.81 K | $68.65 M |
| 04/01/2026 | $6.46 | $6.43 (-0.46%) | $6.60 | $6.29 | 10.55 K | $64.72 M |
| 03/31/2026 | $6.45 | $6.37 (-1.24%) | $6.46 | $6.10 | 43.70 K | $64.12 M |
| 03/30/2026 | $6.75 | $6.55 (-2.96%) | $6.90 | $6.35 | 22.23 K | $65.93 M |
| 03/27/2026 | $6.56 | $6.80 (3.66%) | $6.80 | $6.46 | 14.00 K | $68.45 M |
| 03/26/2026 | $6.57 | $6.50 (-1.07%) | $6.60 | $6.43 | 10.60 K | $65.43 M |
| 03/25/2026 | $6.52 | $6.59 (1.07%) | $6.75 | $6.26 | 24.94 K | $66.33 M |
| 03/24/2026 | $6.99 | $6.64 (-5.01%) | $7.13 | $6.57 | 28.40 K | $66.84 M |
| 03/23/2026 | $6.50 | $6.96 (7.08%) | $6.97 | $6.32 | 14.10 K | $70.06 M |
| 03/20/2026 | $6.22 | $6.45 (3.7%) | $6.79 | $6.17 | 42.03 K | $64.93 M |
| 03/19/2026 | $6.37 | $6.21 (-2.51%) | $6.70 | $6.06 | 62.73 K | $62.51 M |
| 03/18/2026 | $7.08 | $6.35 (-10.31%) | $7.34 | $6.10 | 58.11 K | $63.92 M |
| 03/17/2026 | $6.56 | $7.08 (7.93%) | $7.35 | $6.55 | 21.81 K | $71.27 M |
| 03/16/2026 | $6.60 | $6.56 (-0.61%) | $6.80 | $6.49 | 29.80 K | $66.03 M |
| 03/13/2026 | $6.71 | $6.57 (-2.09%) | $6.74 | $6.20 | 25.40 K | $66.13 M |
| 03/12/2026 | $6.19 | $6.42 (3.72%) | $6.68 | $6.17 | 22.31 K | $64.62 M |
| 03/11/2026 | $6.59 | $6.35 (-3.64%) | $6.59 | $6.16 | 18.20 K | $63.92 M |
| 03/10/2026 | $6.43 | $6.37 (-0.93%) | $6.44 | $6.13 | 34.26 K | $64.12 M |
| 03/09/2026 | $6.37 | $6.54 (2.67%) | $7.10 | $6.23 | 54.02 K | $65.83 M |
| 03/06/2026 | $5.97 | $6.56 (9.88%) | $7.21 | $5.97 | 70.30 K | $66.03 M |
| 03/05/2026 | $6.71 | $6.00 (-10.58%) | $6.71 | $5.81 | 45.40 K | $60.40 M |
| 03/04/2026 | $7.50 | $6.70 (-10.67%) | $8.63 | $6.60 | 177.11 K | $67.44 M |
| 03/03/2026 | $7.60 | $7.11 (-6.45%) | $8.10 | $7.01 | 41.75 K | $71.57 M |
| 03/02/2026 | $7.60 | $7.63 (0.39%) | $7.95 | $7.58 | 18.54 K | $76.80 M |
| 02/27/2026 | $7.82 | $7.62 (-2.56%) | $8.19 | $7.50 | 21.20 K | $83.73 M |
| 02/26/2026 | $8.55 | $7.94 (-7.13%) | $8.89 | $7.51 | 34.70 K | $87.24 M |
| 02/25/2026 | $7.20 | $8.55 (18.75%) | $9.79 | $7.20 | 134.70 K | $93.95 M |
| 02/24/2026 | $7.31 | $7.08 (-3.15%) | $7.79 | $6.76 | 59.31 K | $77.80 M |
| 02/23/2026 | $5.26 | $6.72 (27.76%) | $7.00 | $5.26 | 148.62 K | $73.84 M |
| 02/20/2026 | $5.40 | $5.30 (-1.85%) | $5.75 | $5.26 | 17.93 K | $58.24 M |
| 02/19/2026 | $5.53 | $5.26 (-4.88%) | $5.53 | $5.26 | 3.74 K | $57.80 M |
| 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 |
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.
