5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-16.93%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
+6.10%
YEAR-TO-DATE PERFORMANCE
-17.41%
1 YEAR PERFORMANCE
-40.33%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.75 | $5.71 (-0.7%) | $5.75 | $5.71 | 18 | |
| 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 |
| 07/08/2026 | $7.12 | $7.05 (-0.98%) | $7.24 | $7.05 | 13.32 K | $78.33 M |
| 07/07/2026 | $7.04 | $7.09 (0.71%) | $7.13 | $7.00 | 5.11 K | $78.78 M |
| 07/06/2026 | $7.10 | $7.17 (0.99%) | $7.38 | $6.90 | 29.43 K | $79.67 M |
| 07/02/2026 | $7.50 | $7.16 (-4.53%) | $7.88 | $7.01 | 16.70 K | $79.55 M |
| 07/01/2026 | $7.48 | $7.21 (-3.61%) | $7.62 | $7.05 | 16.45 K | $80.11 M |
| 06/30/2026 | $7.60 | $7.50 (-1.32%) | $7.80 | $7.25 | 39.34 K | $83.33 M |
| 06/29/2026 | $7.08 | $7.35 (3.81%) | $7.80 | $7.00 | 22.20 K | $81.67 M |
| 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 |
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.
