ASPS
Altisource (ASPS)
NASDAQ
$5.54-$0.04 (-0.81%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $61.9M
    Market Cap
  • -51.07%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -22.07%
    Low Price$5.11
    High Price$7.26
  • 3 Months
    -17.70%
    Low Price$5.11
    High Price$7.50
  • 1 Year
    -51.07%
    Low Price$4.34
    High Price$13.94
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
6.15
6.15
6.09
6.12
-3.55%
2,012
06/02/2026
6.27
6.38
6.10
6.35
-1.48%
13,611
06/01/2026
6.55
6.55
6.36
6.44
-1.23%
4,929
05/29/2026
6.79
6.79
6.45
6.52
-3.26%
13,353
05/28/2026
6.47
6.79
6.41
6.74
+2.74%
5,990
05/27/2026
6.52
6.68
6.42
6.56
-0.46%
4,858
05/26/2026
5.87
6.72
5.85
6.59
+8.93%
63,774
05/22/2026
6.00
6.13
5.80
6.05
+0.83%
31,802
05/21/2026
6.50
6.51
5.98
6.00
-7.55%
49,665
05/20/2026
6.20
6.63
6.19
6.49
+4.85%
16,298
05/19/2026
6.17
6.33
6.05
6.19
-2.21%
13,402
05/18/2026
6.37
6.50
6.22
6.33
-1.25%
19,836
05/15/2026
6.51
6.70
6.31
6.41
-0.77%
25,339
05/14/2026
6.65
6.70
6.46
6.46
-1.52%
10,114
05/13/2026
6.61
6.80
6.52
6.56
-2.53%
12,468
05/12/2026
6.75
6.77
6.50
6.73
+1.51%
9,695
05/11/2026
6.73
7.00
6.63
6.63
-1.92%
13,940
05/08/2026
6.76
6.85
6.70
6.76
-0.44%
12,286
05/07/2026
6.96
7.00
6.66
6.79
-2.02%
17,241
05/06/2026
6.90
7.06
6.70
6.93
+0.43%
18,154
05/05/2026
7.17
7.30
6.62
6.90
+0.15%
40,231
05/04/2026
6.75
7.20
6.75
6.89
+1.62%
18,598
05/01/2026
6.75
6.79
6.61
6.78
+1.95%
10,145
04/30/2026
6.55
6.90
6.51
6.65
-0.60%
16,650
04/29/2026
6.19
6.80
6.19
6.69
-0.74%
6,144
04/28/2026
6.34
6.82
6.22
6.74
+7.50%
14,955
04/27/2026
6.00
6.71
5.96
6.27
-1.26%
27,892
04/24/2026
6.26
6.35
5.96
6.35
+2.17%
27,670
04/23/2026
6.81
6.81
6.01
6.22
-4.68%
34,663
04/23/2026
$0.19 Earnings
04/22/2026
6.80
6.80
6.51
6.52
-2.10%
15,838
04/21/2026
6.80
6.91
6.62
6.66
-3.90%
24,035
04/20/2026
6.99
7.49
6.66
6.93
-1.00%
46,004
04/17/2026
7.04
7.15
6.91
7.00
0.00%
19,130
04/16/2026
6.99
7.03
6.75
7.00
+1.01%
19,067
04/15/2026
7.10
7.28
6.80
6.93
-0.86%
32,453
04/14/2026
6.90
7.30
6.80
6.99
+1.75%
57,536
04/13/2026
6.74
6.87
6.42
6.87
+2.23%
5,609
04/10/2026
6.66
6.72
6.50
6.72
-1.18%
9,966
04/09/2026
6.73
6.89
6.60
6.80
+3.19%
7,103
04/08/2026
6.62
6.90
6.52
6.59
+0.92%
14,275
04/07/2026
7.07
7.07
6.52
6.53
-5.91%
13,857
04/06/2026
6.78
7.02
6.40
6.94
+1.76%
7,541
04/02/2026
6.64
6.94
6.60
6.82
+6.07%
22,811
04/01/2026
6.46
6.60
6.29
6.43
+0.94%
10,546
03/31/2026
6.45
6.46
6.10
6.37
-2.75%
43,656
03/30/2026
6.75
6.90
6.35
6.55
-3.68%
22,226
03/27/2026
6.56
6.80
6.46
6.80
+4.62%
13,972
03/26/2026
6.57
6.60
6.43
6.50
-1.37%
10,556
03/25/2026
6.52
6.75
6.26
6.59
-0.75%
24,937
03/24/2026
6.99
7.13
6.57
6.64
-4.60%
28,357
03/23/2026
6.50
6.97
6.32
6.96
+7.91%
14,077
03/20/2026
6.22
6.79
6.17
6.45
+3.95%
42,029
03/19/2026
6.37
6.70
6.06
6.21
-2.21%
62,726
03/18/2026
7.08
7.34
6.10
6.35
-10.38%
58,114
03/17/2026
6.56
7.35
6.55
7.08
+7.93%
21,810
03/16/2026
6.60
6.80
6.49
6.56
-0.15%
29,802
03/13/2026
6.71
6.74
6.20
6.57
+2.34%
25,365