Altisource Portfolio Solutions S.A. Stock Price History
NASDAQ: ASPSConsumer DiscretionaryOther Consumer ServicesUSD
5.99+0.2949 (+5.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASPS price history at a glance
The price history for Altisource Portfolio Solutions S.A. (ASPS) on this page begins on August 3, 2009, when the stock closed at $120.08; it most recently closed at $5.99 on October 5, 2026. The highest price in this record is $1,368.00, reached on December 2, 2013; the latest close is 99.6% below that peak. Across the 16 complete calendar years in the table, ASPS finished higher in 6 and lower in 10. Its best year was 2013 (+87.6%) and its worst was 2024 (-79.8%).
Over roughly 17 years the share price changed -95.0%, a -16.0% compound annual price return (excluding dividends). In the last 12 months alone, ASPS has lost 57.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $1,368.00
- Date of high
- Dec 2, 2013
- Low since 2009
- $3.44
- Date of low
- Dec 16, 2024
- 52-week high
- $13.00
- 52-week low
- $4.30
- Last close
- $5.99
ASPS returns
1 week
-5.97%
1 month
+5.83%
3 months
-17.15%
6 months
-10.86%
Year to date
-13.81%
1 year
-57.03%
3 years
-80.80%
5 years
-94.54%
ASPS price return, excluding dividends.
ASPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.99 | -14.06% |
| 2025 | 6.97 | +21.01% |
| 2024 | 5.76 | -79.78% |
| 2023 | 28.48 | -62.37% |
| 2022 | 75.68 | -15.69% |
| 2021 | 89.76 | -12.89% |
| 2020 | 103.04 | -33.74% |
| 2019 | 155.52 | -13.02% |
| 2018 | 178.80 | -20.18% |
| 2017 | 224.00 | +5.30% |
| 2016 | 212.72 | -4.39% |
| 2015 | 222.48 | -18.61% |
| 2014 | 273.36 | -79.04% |
| 2013 | 1,303.92 | +87.63% |
| 2012 | 694.96 | +84.54% |
| 2011 | 376.59 | +74.78% |
| 2010 | 215.46 | +36.78% |
| 2009* | 157.52 | +31.19% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
ASPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.78 | 6.00 | 5.69 | 5.99 | +5.18% | |
| 5.83 | 5.83 | 5.48 | 5.70 | -4.29% | |
| 5.92 | 6.10 | 5.74 | 5.95 | -1.49% | |
| 6.41 | 6.50 | 6.00 | 6.04 | -3.97% | |
| 6.27 | 6.60 | 6.01 | 6.29 | -1.26% | |
| 6.20 | 6.49 | 6.17 | 6.37 | +3.24% | |
| 6.53 | 6.63 | 6.07 | 6.17 | -7.77% | |
| 6.18 | 6.74 | 6.01 | 6.69 | +9.49% | |
| 5.68 | 6.39 | 5.56 | 6.11 | +15.28% | |
| 5.62 | 5.62 | 5.30 | 5.30 | -3.46% | |
| 5.39 | 5.49 | 5.28 | 5.49 | +2.23% | |
| 5.50 | 5.50 | 5.37 | 5.37 | -2.19% | |
| 5.62 | 5.62 | 5.42 | 5.49 | -2.31% | |
| 5.60 | 5.70 | 5.33 | 5.62 | -1.06% | |
| 5.69 | 5.69 | 5.26 | 5.68 | -0.87% | |
| 5.69 | 5.75 | 5.69 | 5.73 | +1.60% | |
| 5.60 | 5.66 | 5.41 | 5.64 | +0.18% | |
| 5.67 | 5.73 | 5.60 | 5.63 | -1.40% | |
| 5.66 | 5.75 | 5.66 | 5.71 | -0.17% | |
| 5.80 | 5.80 | 5.62 | 5.72 | -1.72% | |
| 5.81 | 5.90 | 5.60 | 5.82 | -0.51% | |
| 5.58 | 5.90 | 5.42 | 5.85 | +3.36% | |
| 5.53 | 5.70 | 5.53 | 5.66 | +1.25% | |
| 5.62 | 5.85 | 5.59 | 5.59 | -1.06% | |
| 5.67 | 5.68 | 5.53 | 5.65 | -0.35% | |
| 5.66 | 5.80 | 5.66 | 5.67 | +1.07% | |
| 5.66 | 5.78 | 5.61 | 5.61 | -0.53% | |
| 5.52 | 5.66 | 5.52 | 5.64 | +1.81% | |
| 5.45 | 5.54 | 5.43 | 5.54 | +0.73% | |
| 5.53 | 5.55 | 5.50 | 5.50 | -1.43% | |
| 5.68 | 5.68 | 5.58 | 5.58 | -1.93% | |
| 5.69 | 5.95 | 5.61 | 5.69 | +3.64% | |
| 5.54 | 5.54 | 5.33 | 5.49 | +0.73% | |
| 5.48 | 5.53 | 5.31 | 5.45 | -0.55% | |
| 5.56 | 5.68 | 5.42 | 5.48 | -2.14% | |
| 5.50 | 5.80 | 5.41 | 5.60 | +1.82% | |
| 5.31 | 5.51 | 5.30 | 5.50 | +2.61% | |
| 5.58 | 5.58 | 5.31 | 5.36 | -1.11% | |
| 5.62 | 5.80 | 5.42 | 5.42 | -3.90% | |
| 5.60 | 5.95 | 5.59 | 5.64 | -1.74% | |
| 5.71 | 5.74 | 5.40 | 5.74 | +1.59% | |
| 5.65 | 5.79 | 5.58 | 5.65 | +1.25% | |
| 5.59 | 5.70 | 5.50 | 5.58 | +0.72% | |
| 5.95 | 5.98 | 5.51 | 5.54 | -3.82% | |
| 5.70 | 5.99 | 5.60 | 5.76 | -0.35% | |
| 5.65 | 5.80 | 5.65 | 5.78 | +3.40% | |
| 5.40 | 5.67 | 5.40 | 5.59 | +6.48% | |
| 5.55 | 5.67 | 5.05 | 5.25 | -5.91% | |
| 5.68 | 5.98 | 5.57 | 5.58 | +0.18% | |
| 5.24 | 5.76 | 5.23 | 5.57 | +8.16% | |
| 5.23 | 5.23 | 5.01 | 5.15 | +0.78% | |
| 5.15 | 5.29 | 5.00 | 5.11 | -0.78% | |
| 5.60 | 5.80 | 5.10 | 5.15 | -7.37% | |
| 5.81 | 5.82 | 5.56 | 5.56 | -4.14% | |
| 5.99 | 6.00 | 5.80 | 5.80 | 0.00% | |
| 6.50 | 6.50 | 5.76 | 5.80 | -11.59% | |
| 6.46 | 6.76 | 6.40 | 6.56 | +2.50% | |
| 6.49 | 6.79 | 6.32 | 6.40 | -0.47% | |
| 6.39 | 7.03 | 6.31 | 6.43 | +1.26% | |
| 6.50 | 6.50 | 6.33 | 6.35 | -1.55% | |
| 6.68 | 6.80 | 6.45 | 6.45 | -4.87% | |
| 6.90 | 7.01 | 6.48 | 6.78 | -1.88% | |
| 7.26 | 7.26 | 6.91 | 6.91 | -4.82% | |
| 7.14 | 7.32 | 7.14 | 7.26 | +0.41% | |
| 7.06 | 7.25 | 7.06 | 7.23 | +1.12% | |
| 7.04 | 7.39 | 7.00 | 7.15 | +1.42% | |
| 7.12 | 7.24 | 7.05 | 7.05 | -0.56% | |
| 7.04 | 7.13 | 7.00 | 7.09 | -1.12% | |
| 7.10 | 7.38 | 6.90 | 7.17 | +0.14% | |
| 7.50 | 7.88 | 7.01 | 7.16 | -0.69% | |
| 7.48 | 7.62 | 7.05 | 7.21 | -3.87% | |
| 7.60 | 7.80 | 7.25 | 7.50 | +2.04% | |
| 7.08 | 7.80 | 7.00 | 7.35 | +3.52% | |
| 7.00 | 7.26 | 7.00 | 7.10 | +1.43% | |
| 7.10 | 7.20 | 7.00 | 7.00 | -2.64% | |
| 6.87 | 7.19 | 6.87 | 7.19 | +3.30% | |
| 6.94 | 7.25 | 6.90 | 6.96 | -0.85% | |
| 6.63 | 7.03 | 6.63 | 7.02 | +1.30% | |
| 6.76 | 6.94 | 6.51 | 6.93 | +1.91% | |
| 6.74 | 6.88 | 6.69 | 6.80 | +0.15% | |
| 6.75 | 6.92 | 6.65 | 6.79 | +1.95% | |
| 6.48 | 6.79 | 6.48 | 6.66 | +3.74% | |
| 6.48 | 6.63 | 6.26 | 6.42 | -1.08% | |
| 6.38 | 6.56 | 6.27 | 6.49 | -0.92% | |
| 6.35 | 6.63 | 6.30 | 6.55 | +3.31% | |
| 6.35 | 6.35 | 6.16 | 6.34 | +0.63% | |
| 6.05 | 6.33 | 6.05 | 6.30 | +2.61% | |
| 6.15 | 6.22 | 6.05 | 6.14 | -0.49% | |
| 6.25 | 6.44 | 6.17 | 6.17 | +0.82% | |
| 6.15 | 6.15 | 6.09 | 6.12 | -3.62% | |
| 6.27 | 6.38 | 6.10 | 6.35 | -1.40% | |
| 6.55 | 6.55 | 6.36 | 6.44 | -1.23% | |
| 6.79 | 6.79 | 6.45 | 6.52 | -3.26% | |
| 6.47 | 6.79 | 6.41 | 6.74 | +2.74% | |
| 6.52 | 6.68 | 6.42 | 6.56 | -0.46% | |
| 5.87 | 6.72 | 5.85 | 6.59 | +8.93% | |
| 6.00 | 6.13 | 5.80 | 6.05 | +0.83% | |
| 6.50 | 6.51 | 5.98 | 6.00 | -7.55% | |
| 6.20 | 6.63 | 6.19 | 6.49 | +4.85% | |
| 6.17 | 6.33 | 6.05 | 6.19 | -2.21% | |
| 6.37 | 6.50 | 6.22 | 6.33 | -1.25% | |
| 6.51 | 6.70 | 6.31 | 6.41 | -0.77% | |
| 6.65 | 6.70 | 6.46 | 6.46 | -1.52% | |
| 6.61 | 6.80 | 6.52 | 6.56 | -2.53% | |
| 6.75 | 6.77 | 6.50 | 6.73 | +1.51% | |
| 6.73 | 7.00 | 6.63 | 6.63 | -1.92% | |
| 6.76 | 6.85 | 6.70 | 6.76 | -0.44% | |
| 6.96 | 7.00 | 6.66 | 6.79 | -2.02% | |
| 6.90 | 7.06 | 6.70 | 6.93 | +0.43% | |
| 7.17 | 7.30 | 6.62 | 6.90 | +0.15% | |
| 6.75 | 7.20 | 6.75 | 6.89 | +1.62% | |
| 6.75 | 6.79 | 6.61 | 6.78 | +1.95% | |
| 6.55 | 6.90 | 6.51 | 6.65 | -0.60% | |
| 6.19 | 6.80 | 6.19 | 6.69 | -0.74% | |
| 6.34 | 6.82 | 6.22 | 6.74 | +7.50% | |
| 6.00 | 6.71 | 5.96 | 6.27 | -1.26% | |
| 6.26 | 6.35 | 5.96 | 6.35 | +2.09% | |
| 6.81 | 6.81 | 6.01 | 6.22 | -4.60% | |
| 6.80 | 6.80 | 6.51 | 6.52 | -2.10% | |
| 6.80 | 6.91 | 6.62 | 6.66 | -3.90% | |
| 6.99 | 7.49 | 6.66 | 6.93 | -1.00% | |
| 7.04 | 7.15 | 6.91 | 7.00 | 0.00% | |
| 6.99 | 7.03 | 6.75 | 7.00 | +1.01% | |
| 7.10 | 7.28 | 6.80 | 6.93 | -0.86% | |
| 6.90 | 7.30 | 6.80 | 6.99 | +1.75% | |
| 6.74 | 6.87 | 6.42 | 6.87 | +2.23% | |
| 6.66 | 6.72 | 6.50 | 6.72 | -1.18% | |
| 6.73 | 6.89 | 6.60 | 6.80 | +3.19% | |
| 6.62 | 6.90 | 6.52 | 6.59 | +0.92% | |
| 7.07 | 7.07 | 6.52 | 6.53 | -5.91% | |
| 6.78 | 7.02 | 6.40 | 6.94 | +1.76% | |
| 6.64 | 6.94 | 6.60 | 6.82 | +6.07% | |
| 6.46 | 6.60 | 6.29 | 6.43 | +0.94% | |
| 6.45 | 6.46 | 6.10 | 6.37 | -2.75% | |
| 6.75 | 6.90 | 6.35 | 6.55 | -3.68% | |
| 6.56 | 6.80 | 6.46 | 6.80 | +4.62% | |
| 6.57 | 6.60 | 6.43 | 6.50 | -1.37% | |
| 6.52 | 6.75 | 6.26 | 6.59 | -0.75% | |
| 6.99 | 7.13 | 6.57 | 6.64 | -4.60% | |
| 6.50 | 6.97 | 6.32 | 6.96 | +7.91% | |
| 6.22 | 6.79 | 6.17 | 6.45 | +3.86% | |
| 6.37 | 6.70 | 6.06 | 6.21 | -2.20% | |
| 7.08 | 7.34 | 6.10 | 6.35 | -10.31% | |
| 6.56 | 7.35 | 6.55 | 7.08 | +7.93% | |
| 6.60 | 6.80 | 6.49 | 6.56 | -0.15% | |
| 6.71 | 6.74 | 6.20 | 6.57 | +2.34% | |
| 6.19 | 6.68 | 6.17 | 6.42 | +1.10% | |
| 6.59 | 6.59 | 6.16 | 6.35 | -0.31% | |
| 6.43 | 6.44 | 6.13 | 6.37 | -2.60% | |
| 6.37 | 7.10 | 6.23 | 6.54 | -0.30% | |
| 5.97 | 7.21 | 5.97 | 6.56 | +9.33% | |
| 6.71 | 6.71 | 5.81 | 6.00 | -10.45% | |
| 7.50 | 8.63 | 6.60 | 6.70 | -5.77% | |
| 7.60 | 8.10 | 7.01 | 7.11 | -6.82% | |
| 7.60 | 7.95 | 7.58 | 7.63 | +0.13% | |
| 7.82 | 8.19 | 7.50 | 7.62 | -4.03% | |
| 8.55 | 8.89 | 7.51 | 7.94 | -7.13% | |
| 7.20 | 9.79 | 7.20 | 8.55 | +20.76% | |
| 7.31 | 7.79 | 6.76 | 7.08 | +5.36% | |
| 5.26 | 7.00 | 5.26 | 6.72 | +26.79% | |
| 5.40 | 5.75 | 5.26 | 5.30 | +0.76% | |
| 5.53 | 5.53 | 5.26 | 5.26 | -2.23% | |
| 5.89 | 6.01 | 5.28 | 5.38 | -7.56% | |
| 5.47 | 6.02 | 5.47 | 5.82 | +7.58% | |
| 5.54 | 5.85 | 5.27 | 5.41 | -2.35% | |
| 5.65 | 5.75 | 4.95 | 5.54 | +5.32% | |
| 5.59 | 5.61 | 5.09 | 5.26 | -4.36% | |
| 5.49 | 5.72 | 5.43 | 5.50 | +2.23% | |
| 5.91 | 6.07 | 5.37 | 5.38 | -8.50% | |
| 5.71 | 6.08 | 5.69 | 5.88 | +5.19% | |
| 5.23 | 5.72 | 5.22 | 5.59 | +5.87% | |
| 4.41 | 5.44 | 4.41 | 5.28 | +21.66% | |
| 4.91 | 5.06 | 4.30 | 4.34 | -11.79% | |
| 5.43 | 5.43 | 4.84 | 4.92 | -8.38% | |
| 5.43 | 5.66 | 5.16 | 5.37 | -1.10% | |
| 5.03 | 5.73 | 5.03 | 5.43 | +2.07% | |
| 5.47 | 5.56 | 5.05 | 5.32 | +1.72% | |
| 6.00 | 6.22 | 5.15 | 5.23 | -12.40% | |
| 5.84 | 6.13 | 5.82 | 5.97 | +2.58% | |
| 6.04 | 6.08 | 5.80 | 5.82 | -1.02% | |
| 5.80 | 5.99 | 5.76 | 5.88 | +2.26% | |
| 5.85 | 5.99 | 5.69 | 5.75 | -2.04% | |
| 5.96 | 6.06 | 5.55 | 5.87 | +2.98% | |
| 5.67 | 6.02 | 5.59 | 5.70 | +1.97% | |
| 5.75 | 5.75 | 5.05 | 5.59 | +1.45% | |
| 5.95 | 5.95 | 5.51 | 5.51 | -6.61% | |
| 6.33 | 6.39 | 5.83 | 5.90 | -6.20% | |
| 6.62 | 6.62 | 6.00 | 6.29 | -3.82% | |
| 7.00 | 7.08 | 6.49 | 6.54 | -7.63% | |
| 6.90 | 7.45 | 6.90 | 7.08 | +2.61% | |
| 7.01 | 7.03 | 6.90 | 6.90 | -0.72% | |
| 7.16 | 7.53 | 6.94 | 6.95 | +0.29% | |
| 6.97 | 7.21 | 6.80 | 6.93 | -0.57% | |
| 6.88 | 7.28 | 6.84 | 6.97 | +0.29% | |
| 6.79 | 7.00 | 6.60 | 6.95 | +3.27% | |
| 6.77 | 7.21 | 6.52 | 6.73 | -3.30% | |
| 6.66 | 7.08 | 6.51 | 6.96 | +2.65% | |
| 6.54 | 6.94 | 6.35 | 6.78 | +4.15% | |
| 6.42 | 6.58 | 6.27 | 6.51 | +0.15% | |
| 6.74 | 6.75 | 6.50 | 6.50 | -3.13% | |
| 6.67 | 6.98 | 6.67 | 6.71 | -0.15% | |
| 7.01 | 7.10 | 6.52 | 6.72 | -1.32% | |
| 6.61 | 6.94 | 6.52 | 6.81 | +6.41% | |
| 6.30 | 6.55 | 6.30 | 6.40 | -1.23% | |
| 6.36 | 6.95 | 6.35 | 6.48 | +3.35% | |
| 6.59 | 6.59 | 6.21 | 6.27 | -4.86% | |
| 6.20 | 6.79 | 6.20 | 6.59 | +4.77% | |
| 6.94 | 6.99 | 6.14 | 6.29 | -8.97% | |
| 7.58 | 7.58 | 6.91 | 6.91 | -8.48% | |
| 8.30 | 8.30 | 7.41 | 7.55 | -8.37% | |
| 8.56 | 8.56 | 8.24 | 8.24 | -4.74% | |
| 8.79 | 8.80 | 8.50 | 8.65 | +0.46% | |
| 8.49 | 8.71 | 8.26 | 8.61 | +0.82% | |
| 8.44 | 9.14 | 8.26 | 8.54 | +2.28% | |
| 8.63 | 8.86 | 8.35 | 8.35 | -1.88% | |
| 9.02 | 9.23 | 8.35 | 8.51 | -11.90% | |
| 9.30 | 9.92 | 9.17 | 9.66 | +3.87% | |
| 9.29 | 9.42 | 9.00 | 9.30 | +1.86% | |
| 9.53 | 9.64 | 9.06 | 9.13 | -0.22% | |
| 9.10 | 9.36 | 9.07 | 9.15 | +0.99% | |
| 9.41 | 9.50 | 9.05 | 9.06 | -1.52% | |
| 9.75 | 10.04 | 9.19 | 9.20 | -5.54% | |
| 9.43 | 9.74 | 9.43 | 9.74 | +0.10% | |
| 9.27 | 10.12 | 9.20 | 9.73 | +4.96% | |
| 9.40 | 9.60 | 9.15 | 9.27 | +0.22% | |
| 9.74 | 10.05 | 9.25 | 9.25 | -3.14% | |
| 9.48 | 9.87 | 9.40 | 9.55 | -1.85% | |
| 9.81 | 9.99 | 9.60 | 9.73 | -0.92% | |
| 9.64 | 10.08 | 9.21 | 9.82 | -1.50% | |
| 9.85 | 10.31 | 9.83 | 9.97 | +1.32% | |
| 9.50 | 10.40 | 9.50 | 9.84 | +3.69% | |
| 8.85 | 9.92 | 8.85 | 9.49 | +7.35% | |
| 9.06 | 9.06 | 8.70 | 8.84 | -1.78% | |
| 9.05 | 9.05 | 8.70 | 9.00 | 0.00% | |
| 9.05 | 9.20 | 8.83 | 9.00 | -0.55% | |
| 9.13 | 9.79 | 8.92 | 9.05 | -2.48% | |
| 9.39 | 10.00 | 9.21 | 9.28 | -3.13% | |
| 9.63 | 10.02 | 9.39 | 9.58 | +0.74% | |
| 10.11 | 10.41 | 9.34 | 9.51 | -8.20% | |
| 11.35 | 11.35 | 10.30 | 10.36 | -10.38% | |
| 12.24 | 12.24 | 11.51 | 11.56 | +0.43% | |
| 11.06 | 11.82 | 11.06 | 11.51 | +0.96% | |
| 11.68 | 11.83 | 11.39 | 11.40 | -2.65% | |
| 11.81 | 12.18 | 11.71 | 11.71 | -2.01% | |
| 12.46 | 12.46 | 11.83 | 11.95 | +0.42% | |
| 12.05 | 12.20 | 11.70 | 11.90 | -1.24% | |
| 12.14 | 12.14 | 11.83 | 12.05 | +1.35% | |
| 12.84 | 12.84 | 11.79 | 11.89 | -4.34% | |
| 12.50 | 12.78 | 12.15 | 12.43 | +1.64% | |
| 13.00 | 13.00 | 12.23 | 12.23 | -2.24% | |
| 13.86 | 14.00 | 12.00 | 12.51 | -10.26% | |
| 13.27 | 13.95 | 12.64 | 13.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASPS chart for longer ranges.