2m 2m 2m 2m 2m 2m 2m
Altisource (ASPS)
NASDAQ
$5.82+$0.16 (+2.74%)
Price as of Oct 23, 2026 7:30 PM EDT- $61.4MMarket Cap
- -51.04%1-Year Change
- Real Estate ServicesIndustry
Altisource (ASPS)
$5.82+$0.16 (+2.74%)
- 1 Month+3.10%Low Price$5.30High Price$6.69
- 3 Months-2.41%Low Price$5.11High Price$6.69
- 1 Year-51.04%Low Price$4.34High Price$11.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.52 | 5.85 | 5.35 | 5.66 | +2.54% | 9,804 |
10/22/2026 | 5.72 | 5.78 | 5.33 | 5.52 | +0.50% | 23,710 |
10/21/2026 | 5.99 | 5.99 | 5.41 | 5.49 | +2.28% | 17,242 |
10/20/2026 | 5.93 | 5.93 | 5.20 | 5.37 | -6.12% | 37,802 |
10/19/2026 | 5.79 | 6.17 | 5.70 | 5.72 | -0.52% | 15,022 |
10/16/2026 | 5.60 | 5.75 | 5.56 | 5.75 | +2.86% | 7,177 |
10/15/2026 | 5.63 | 5.80 | 5.50 | 5.59 | -2.27% | 14,075 |
10/14/2026 | 5.89 | 5.90 | 5.70 | 5.72 | -3.38% | 6,578 |
10/13/2026 | 5.88 | 5.93 | 5.88 | 5.92 | -3.43% | 4,024 |
10/12/2026 | 5.97 | 6.20 | 5.81 | 6.13 | +2.34% | 10,538 |
10/09/2026 | 5.78 | 6.00 | 5.69 | 5.99 | +5.18% | 10,347 |
10/08/2026 | 5.83 | 5.83 | 5.48 | 5.70 | -4.29% | 12,160 |
10/07/2026 | 6.04 | 6.10 | 5.74 | 5.95 | -1.49% | 16,987 |
10/06/2026 | 6.41 | 6.50 | 6.00 | 6.04 | -3.97% | 11,349 |
10/05/2026 | 6.27 | 6.60 | 6.01 | 6.29 | -1.26% | 8,168 |
10/02/2026 | 6.20 | 6.49 | 6.17 | 6.37 | +3.24% | 6,597 |
10/01/2026 | 6.53 | 6.63 | 6.07 | 6.17 | -7.77% | 33,458 |
09/30/2026 | 6.18 | 6.74 | 6.01 | 6.69 | +9.49% | 29,864 |
09/29/2026 | 5.68 | 6.39 | 5.56 | 6.11 | +15.28% | 32,738 |
09/28/2026 | 5.62 | 5.62 | 5.30 | 5.30 | -3.46% | 1,006 |
09/25/2026 | 5.39 | 5.49 | 5.28 | 5.49 | +2.23% | 9,593 |
09/24/2026 | 5.50 | 5.50 | 5.37 | 5.37 | -2.19% | 16,563 |
09/23/2026 | 5.62 | 5.62 | 5.42 | 5.49 | -2.31% | 4,869 |
09/22/2026 | 5.60 | 5.70 | 5.33 | 5.62 | -1.06% | 13,976 |
09/21/2026 | 5.69 | 5.69 | 5.26 | 5.68 | -0.87% | 7,669 |
09/18/2026 | 5.69 | 5.75 | 5.69 | 5.73 | +1.60% | 6,521 |
09/17/2026 | 5.60 | 5.66 | 5.41 | 5.64 | +0.18% | 5,459 |
09/16/2026 | 5.67 | 5.73 | 5.60 | 5.63 | -1.40% | 8,978 |
09/15/2026 | 5.66 | 5.75 | 5.66 | 5.71 | -0.17% | 3,482 |
09/14/2026 | 5.80 | 5.80 | 5.62 | 5.72 | -1.63% | 8,586 |
09/11/2026 | 5.81 | 5.90 | 5.60 | 5.82 | -0.60% | 6,652 |
09/10/2026 | 5.58 | 5.90 | 5.42 | 5.85 | +3.36% | 21,904 |
09/09/2026 | 5.53 | 5.70 | 5.53 | 5.66 | +1.25% | 15,569 |
09/08/2026 | 5.62 | 5.85 | 5.59 | 5.59 | -1.06% | 2,440 |
09/04/2026 | 5.67 | 5.68 | 5.53 | 5.65 | -0.35% | 7,195 |
09/03/2026 | 5.66 | 5.80 | 5.66 | 5.67 | +1.07% | 2,703 |
09/02/2026 | 5.66 | 5.78 | 5.61 | 5.61 | -0.53% | 8,050 |
09/01/2026 | 5.52 | 5.66 | 5.52 | 5.64 | +1.81% | 8,972 |
08/31/2026 | 5.45 | 5.54 | 5.43 | 5.54 | +0.73% | 3,209 |
08/28/2026 | 5.53 | 5.55 | 5.50 | 5.50 | -1.35% | 3,274 |
08/27/2026 | 5.68 | 5.68 | 5.58 | 5.58 | -2.02% | 2,812 |
08/26/2026 | 5.69 | 5.95 | 5.61 | 5.69 | +3.74% | 18,998 |
08/25/2026 | 5.54 | 5.54 | 5.33 | 5.49 | +0.64% | 17,576 |
08/24/2026 | 5.48 | 5.53 | 5.31 | 5.45 | -0.55% | 7,124 |
08/21/2026 | 5.56 | 5.68 | 5.42 | 5.48 | -2.06% | 9,354 |
08/20/2026 | 5.50 | 5.80 | 5.41 | 5.60 | +1.73% | 26,609 |
08/19/2026 | 5.31 | 5.51 | 5.30 | 5.50 | +2.61% | 7,915 |
08/18/2026 | 5.58 | 5.58 | 5.31 | 5.36 | -1.11% | 7,249 |
08/17/2026 | 5.62 | 5.80 | 5.42 | 5.42 | -3.90% | 23,262 |
08/14/2026 | 5.60 | 5.95 | 5.59 | 5.64 | -1.74% | 24,476 |
08/13/2026 | 5.71 | 5.74 | 5.40 | 5.74 | +1.59% | 14,196 |
08/12/2026 | 5.65 | 5.79 | 5.58 | 5.65 | +1.25% | 3,450 |
08/11/2026 | 5.59 | 5.70 | 5.50 | 5.58 | +0.72% | 6,697 |
08/10/2026 | 5.95 | 5.98 | 5.51 | 5.54 | -3.82% | 17,478 |
08/07/2026 | 5.70 | 5.99 | 5.60 | 5.76 | -0.26% | 5,124 |
08/06/2026 | 5.65 | 5.80 | 5.65 | 5.78 | +3.31% | 7,831 |
08/05/2026 | 5.40 | 5.67 | 5.40 | 5.59 | +6.48% | 20,432 |
08/04/2026 | 5.55 | 5.67 | 5.05 | 5.25 | -5.91% | 32,493 |
08/03/2026 | 5.68 | 5.98 | 5.57 | 5.58 | +0.18% | 67,342 |
07/31/2026 | 5.24 | 5.76 | 5.23 | 5.57 | +8.16% | 18,853 |
07/30/2026 | 5.23 | 5.23 | 5.01 | 5.15 | +0.78% | 21,453 |
07/29/2026 | 5.15 | 5.29 | 5.00 | 5.11 | -0.78% | 20,744 |
07/28/2026 | 5.60 | 5.80 | 5.10 | 5.15 | -7.37% | 78,765 |
07/27/2026 | 5.81 | 5.82 | 5.56 | 5.56 | -4.14% | 14,504 |
07/24/2026 | 5.99 | 6.00 | 5.80 | 5.80 | 0.00% | 32,355 |
07/23/2026 | 6.50 | 6.50 | 5.76 | 5.80 | -11.59% | 88,905 |
07/23/2026 |
$0.17 Earnings | |||||
07/22/2026 | 6.46 | 6.76 | 6.40 | 6.56 | +2.58% | 22,499 |
07/21/2026 | 6.49 | 6.79 | 6.32 | 6.40 | -0.54% | 41,685 |
07/20/2026 | 6.39 | 7.03 | 6.31 | 6.43 | +1.26% | 14,101 |
07/17/2026 | 6.50 | 6.50 | 6.33 | 6.35 | -1.55% | 9,648 |
07/16/2026 | 6.68 | 6.80 | 6.45 | 6.45 | -4.87% | 18,021 |
07/15/2026 | 6.90 | 7.01 | 6.48 | 6.78 | -1.88% | 21,328 |
07/14/2026 | 7.26 | 7.26 | 6.91 | 6.91 | -4.82% | 13,054 |
07/13/2026 | 7.14 | 7.32 | 7.14 | 7.26 | +0.41% | 12,991 |
07/10/2026 | 7.06 | 7.25 | 7.06 | 7.23 | +1.12% | 4,556 |
07/09/2026 | 7.04 | 7.39 | 7.00 | 7.15 | +1.42% | 7,462 |
07/08/2026 | 7.12 | 7.24 | 7.05 | 7.05 | -0.56% | 13,320 |
07/07/2026 | 7.04 | 7.13 | 7.00 | 7.09 | -1.12% | 5,109 |
07/06/2026 | 7.10 | 7.38 | 6.90 | 7.17 | +0.14% | 29,426 |
07/02/2026 | 7.50 | 7.88 | 7.01 | 7.16 | -0.69% | 16,672 |
07/01/2026 | 7.48 | 7.62 | 7.05 | 7.21 | -3.87% | 16,449 |
06/30/2026 | 7.60 | 7.80 | 7.25 | 7.50 | +2.04% | 39,336 |
06/29/2026 | 7.08 | 7.80 | 7.00 | 7.35 | +3.52% | 22,157 |
06/26/2026 | 7.00 | 7.26 | 7.00 | 7.10 | +1.43% | 25,705 |
06/25/2026 | 7.10 | 7.20 | 7.00 | 7.00 | -2.64% | 11,775 |
06/24/2026 | 6.87 | 7.19 | 6.87 | 7.19 | +3.30% | 14,767 |
06/23/2026 | 6.94 | 7.25 | 6.90 | 6.96 | -0.85% | 16,671 |
06/22/2026 | 6.63 | 7.03 | 6.63 | 7.02 | +1.30% | 22,487 |
06/18/2026 | 6.76 | 6.94 | 6.51 | 6.93 | +1.91% | 34,464 |
06/17/2026 | 6.74 | 6.88 | 6.69 | 6.80 | +0.15% | 6,744 |
06/16/2026 | 6.75 | 6.92 | 6.65 | 6.79 | +1.95% | 10,493 |
06/15/2026 | 6.48 | 6.79 | 6.48 | 6.66 | +3.74% | 12,108 |
06/12/2026 | 6.48 | 6.63 | 6.26 | 6.42 | -1.08% | 12,925 |
06/11/2026 | 6.38 | 6.56 | 6.27 | 6.49 | -0.92% | 4,841 |
06/10/2026 | 6.35 | 6.63 | 6.30 | 6.55 | +3.31% | 20,366 |
06/09/2026 | 6.35 | 6.35 | 6.16 | 6.34 | +0.63% | 7,340 |
06/08/2026 | 6.05 | 6.33 | 6.05 | 6.30 | +2.61% | 22,585 |
06/05/2026 | 6.15 | 6.22 | 6.05 | 6.14 | -0.41% | 9,353 |
06/04/2026 | 6.25 | 6.44 | 6.17 | 6.17 | +0.74% | 922 |