7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,150.30

-866.66

-1.11%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Delayed Quote USD

Altisource Portfolio Solutions S.A. (ASPS)

5.50 +0.16 (+3.00%)

At close: October 30 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.25	6.08	5.25	5.50	5.50	38,600
Oct 29, 2026	5.59	5.75	5.33	5.34	5.34	16,100
Oct 28, 2026	5.57	5.82	5.57	5.65	5.65	4,600
Oct 27, 2026	5.50	5.77	5.36	5.44	5.44	11,100
Oct 26, 2026	5.72	5.72	5.50	5.53	5.53	5,800
Oct 23, 2026	5.52	5.85	5.35	5.66	5.66	9,800
Oct 22, 2026	5.72	5.78	5.33	5.52	5.52	23,700
Oct 21, 2026	5.99	5.99	5.41	5.49	5.49	17,200
Oct 20, 2026	5.93	5.93	5.20	5.37	5.37	37,800
Oct 19, 2026	5.79	6.17	5.70	5.72	5.72	15,000
Oct 16, 2026	5.60	5.75	5.56	5.75	5.75	7,200
Oct 15, 2026	5.63	5.80	5.50	5.59	5.59	14,100
Oct 14, 2026	5.89	5.90	5.70	5.72	5.72	6,600
Oct 13, 2026	5.88	5.93	5.88	5.92	5.92	4,000
Oct 12, 2026	5.97	6.20	5.81	6.13	6.13	10,500
Oct 9, 2026	5.78	6.00	5.69	5.99	5.99	10,300
Oct 8, 2026	5.83	5.83	5.48	5.70	5.70	12,200
Oct 7, 2026	6.04	6.10	5.74	5.95	5.95	17,000
Oct 6, 2026	6.41	6.50	6.00	6.04	6.04	11,300
Oct 5, 2026	6.27	6.60	6.01	6.29	6.29	8,200
Oct 2, 2026	6.20	6.49	6.17	6.37	6.37	6,600
Oct 1, 2026	6.53	6.63	6.07	6.17	6.17	33,400
Sep 30, 2026	6.18	6.74	6.01	6.69	6.69	29,600
Sep 29, 2026	5.68	6.39	5.56	6.11	6.11	32,600
Sep 28, 2026	5.62	5.62	5.30	5.30	5.30	1,000
Sep 25, 2026	5.39	5.49	5.28	5.49	5.49	9,500
Sep 24, 2026	5.50	5.50	5.37	5.37	5.37	16,600
Sep 23, 2026	5.62	5.62	5.42	5.49	5.49	4,900
Sep 22, 2026	5.60	5.70	5.33	5.62	5.62	14,000
Sep 21, 2026	5.69	5.69	5.26	5.68	5.68	7,700
Sep 18, 2026	5.69	5.75	5.69	5.73	5.73	6,500
Sep 17, 2026	5.60	5.66	5.41	5.64	5.64	5,500
Sep 16, 2026	5.67	5.73	5.60	5.63	5.63	9,000
Sep 15, 2026	5.66	5.75	5.66	5.71	5.71	3,500
Sep 14, 2026	5.80	5.80	5.62	5.72	5.72	8,600
Sep 11, 2026	5.81	5.90	5.60	5.82	5.82	6,600
Sep 10, 2026	5.58	5.90	5.42	5.85	5.85	21,900
Sep 9, 2026	5.53	5.70	5.53	5.66	5.66	15,600
Sep 8, 2026	5.62	5.85	5.59	5.59	5.59	2,400
Sep 4, 2026	5.67	5.68	5.53	5.65	5.65	7,200
Sep 3, 2026	5.66	5.80	5.66	5.67	5.67	2,700
Sep 2, 2026	5.66	5.78	5.61	5.61	5.61	8,000
Sep 1, 2026	5.52	5.66	5.52	5.64	5.64	9,000
Aug 31, 2026	5.45	5.54	5.43	5.54	5.54	3,200
Aug 28, 2026	5.53	5.55	5.50	5.50	5.50	3,300
Aug 27, 2026	5.68	5.68	5.58	5.58	5.58	2,800
Aug 26, 2026	5.69	5.95	5.61	5.69	5.69	19,000
Aug 25, 2026	5.54	5.54	5.33	5.49	5.49	17,600
Aug 24, 2026	5.48	5.53	5.31	5.45	5.45	7,100
Aug 21, 2026	5.56	5.68	5.42	5.48	5.48	9,400
Aug 20, 2026	5.50	5.80	5.41	5.60	5.60	26,600
Aug 19, 2026	5.31	5.51	5.30	5.50	5.50	7,900
Aug 18, 2026	5.58	5.58	5.31	5.36	5.36	7,200
Aug 17, 2026	5.62	5.80	5.42	5.42	5.42	23,300
Aug 14, 2026	5.60	5.95	5.59	5.64	5.64	24,500
Aug 13, 2026	5.71	5.74	5.40	5.74	5.74	14,200
Aug 12, 2026	5.65	5.79	5.58	5.65	5.65	3,400
Aug 11, 2026	5.59	5.70	5.50	5.58	5.58	6,700
Aug 10, 2026	5.95	5.98	5.51	5.54	5.54	17,500
Aug 7, 2026	5.70	5.99	5.60	5.76	5.76	5,100
Aug 6, 2026	5.65	5.80	5.65	5.78	5.78	7,800
Aug 5, 2026	5.40	5.67	5.40	5.59	5.59	20,400
Aug 4, 2026	5.55	5.67	5.05	5.25	5.25	32,500
Aug 3, 2026	5.68	5.98	5.57	5.58	5.58	67,300
Jul 31, 2026	5.24	5.76	5.23	5.57	5.57	18,900
Jul 30, 2026	5.23	5.23	5.01	5.15	5.15	21,400
Jul 29, 2026	5.15	5.29	5.00	5.11	5.11	20,700
Jul 28, 2026	5.60	5.80	5.10	5.15	5.15	78,800
Jul 27, 2026	5.81	5.82	5.56	5.56	5.56	14,500
Jul 24, 2026	5.99	6.00	5.80	5.80	5.80	32,400
Jul 23, 2026	6.50	6.50	5.76	5.80	5.80	88,900
Jul 22, 2026	6.46	6.76	6.40	6.56	6.56	22,500
Jul 21, 2026	6.49	6.79	6.32	6.40	6.40	41,700
Jul 20, 2026	6.39	7.03	6.31	6.43	6.43	14,100
Jul 17, 2026	6.50	6.50	6.33	6.35	6.35	9,600
Jul 16, 2026	6.68	6.80	6.45	6.45	6.45	18,000
Jul 15, 2026	6.90	7.01	6.48	6.78	6.78	21,300
Jul 14, 2026	7.26	7.26	6.91	6.91	6.91	13,200
Jul 13, 2026	7.14	7.32	7.14	7.26	7.26	13,000
Jul 10, 2026	7.06	7.25	7.06	7.23	7.23	4,600
Jul 9, 2026	7.04	7.39	7.00	7.15	7.15	7,500
Jul 8, 2026	7.12	7.24	7.05	7.05	7.05	13,300
Jul 7, 2026	7.04	7.13	7.00	7.09	7.09	5,100
Jul 6, 2026	7.10	7.38	6.90	7.17	7.17	29,400
Jul 2, 2026	7.50	7.88	7.01	7.16	7.16	16,700
Jul 1, 2026	7.48	7.62	7.05	7.21	7.21	16,400
Jun 30, 2026	7.60	7.80	7.25	7.50	7.50	39,300
Jun 29, 2026	7.08	7.80	7.00	7.35	7.35	22,200
Jun 26, 2026	7.00	7.26	7.00	7.10	7.10	25,700
Jun 25, 2026	7.10	7.20	7.00	7.00	7.00	11,800
Jun 24, 2026	6.87	7.19	6.87	7.19	7.19	14,700
Jun 23, 2026	6.94	7.25	6.90	6.96	6.96	16,700
Jun 22, 2026	6.63	7.03	6.63	7.02	7.02	22,500
Jun 18, 2026	6.76	6.94	6.51	6.93	6.93	34,500
Jun 17, 2026	6.74	6.88	6.69	6.80	6.80	6,700
Jun 16, 2026	6.75	6.92	6.65	6.79	6.79	10,500
Jun 15, 2026	6.48	6.79	6.48	6.66	6.66	12,100
Jun 12, 2026	6.48	6.63	6.26	6.42	6.42	12,900
Jun 11, 2026	6.38	6.56	6.27	6.49	6.49	4,800
Jun 10, 2026	6.35	6.63	6.30	6.55	6.55	20,400
Jun 9, 2026	6.35	6.35	6.16	6.34	6.34	7,300
Jun 8, 2026	6.05	6.33	6.05	6.30	6.30	22,500
Jun 5, 2026	6.15	6.22	6.05	6.14	6.14	9,000
Jun 4, 2026	6.25	6.44	6.17	6.17	6.17	900
Jun 3, 2026	6.15	6.15	6.09	6.12	6.12	2,000
Jun 2, 2026	6.27	6.38	6.10	6.35	6.35	13,600
Jun 1, 2026	6.55	6.55	6.36	6.44	6.44	4,900
May 29, 2026	6.79	6.79	6.45	6.52	6.52	13,400
May 28, 2026	6.47	6.79	6.41	6.74	6.74	5,900
May 27, 2026	6.52	6.68	6.42	6.56	6.56	4,800
May 26, 2026	5.87	6.72	5.85	6.59	6.59	63,800
May 22, 2026	6.00	6.13	5.80	6.05	6.05	31,800
May 21, 2026	6.50	6.51	5.98	6.00	6.00	49,700
May 20, 2026	6.20	6.63	6.19	6.49	6.49	16,300
May 19, 2026	6.17	6.33	6.05	6.19	6.19	13,200
May 18, 2026	6.37	6.50	6.22	6.33	6.33	19,800
May 15, 2026	6.51	6.70	6.31	6.41	6.41	25,300
May 14, 2026	6.65	6.70	6.46	6.46	6.46	10,100
May 13, 2026	6.61	6.80	6.52	6.56	6.56	12,500
May 12, 2026	6.75	6.77	6.50	6.73	6.73	9,700
May 11, 2026	6.73	7.00	6.63	6.63	6.63	13,900
May 8, 2026	6.76	6.85	6.70	6.76	6.76	12,300
May 7, 2026	6.96	7.00	6.66	6.79	6.79	17,000
May 6, 2026	6.90	7.06	6.70	6.93	6.93	18,200
May 5, 2026	7.17	7.30	6.62	6.90	6.90	40,200
May 4, 2026	6.75	7.20	6.75	6.89	6.89	18,600
May 1, 2026	6.75	6.79	6.61	6.78	6.78	10,100
Apr 30, 2026	6.55	6.90	6.51	6.65	6.65	16,700
Apr 29, 2026	6.19	6.80	6.19	6.69	6.69	6,100
Apr 28, 2026	6.34	6.82	6.22	6.74	6.74	14,900
Apr 27, 2026	6.00	6.71	5.96	6.27	6.27	27,900
Apr 24, 2026	6.26	6.35	5.96	6.35	6.35	27,700
Apr 23, 2026	6.81	6.81	6.01	6.22	6.22	34,700
Apr 22, 2026	6.80	6.80	6.51	6.52	6.52	15,800
Apr 21, 2026	6.80	6.91	6.62	6.66	6.66	24,000
Apr 20, 2026	6.99	7.49	6.66	6.93	6.93	46,000
Apr 17, 2026	7.04	7.15	6.91	7.00	7.00	19,100
Apr 16, 2026	6.99	7.03	6.75	7.00	7.00	19,100
Apr 15, 2026	7.10	7.28	6.80	6.93	6.93	32,500
Apr 14, 2026	6.90	7.30	6.80	6.99	6.99	57,500
Apr 13, 2026	6.74	6.87	6.42	6.87	6.87	5,600
Apr 10, 2026	6.66	6.72	6.50	6.72	6.72	10,000
Apr 9, 2026	6.73	6.89	6.60	6.80	6.80	7,100
Apr 8, 2026	6.62	6.90	6.52	6.59	6.59	14,300
Apr 7, 2026	7.07	7.07	6.52	6.53	6.53	13,700
Apr 6, 2026	6.78	7.02	6.40	6.94	6.94	7,500
Apr 2, 2026	6.64	6.94	6.60	6.82	6.82	22,800
Apr 1, 2026	6.46	6.60	6.29	6.43	6.43	10,500
Mar 31, 2026	6.45	6.46	6.10	6.37	6.37	43,700
Mar 30, 2026	6.75	6.90	6.35	6.55	6.55	22,200
Mar 27, 2026	6.56	6.80	6.46	6.80	6.80	14,000
Mar 26, 2026	6.57	6.60	6.43	6.50	6.50	10,600
Mar 25, 2026	6.52	6.75	6.26	6.59	6.59	24,900
Mar 24, 2026	6.99	7.13	6.57	6.64	6.64	28,400
Mar 23, 2026	6.50	6.97	6.32	6.96	6.96	14,100
Mar 20, 2026	6.22	6.79	6.17	6.45	6.45	42,000
Mar 19, 2026	6.37	6.70	6.06	6.21	6.21	62,700
Mar 18, 2026	7.08	7.34	6.10	6.35	6.35	58,100
Mar 17, 2026	6.56	7.35	6.55	7.08	7.08	21,800
Mar 16, 2026	6.60	6.80	6.49	6.56	6.56	29,800
Mar 13, 2026	6.71	6.74	6.20	6.57	6.57	25,400
Mar 12, 2026	6.19	6.68	6.17	6.42	6.42	22,300
Mar 11, 2026	6.59	6.59	6.16	6.35	6.35	18,200
Mar 10, 2026	6.43	6.44	6.13	6.37	6.37	34,200
Mar 9, 2026	6.37	7.10	6.23	6.54	6.54	54,000
Mar 6, 2026	5.97	7.21	5.97	6.56	6.56	70,300
Mar 5, 2026	6.71	6.71	5.81	6.00	6.00	45,400
Mar 4, 2026	7.50	8.63	6.60	6.70	6.70	177,100
Mar 3, 2026	7.60	8.10	7.01	7.11	7.11	41,700
Mar 2, 2026	7.60	7.95	7.58	7.63	7.63	18,500
Feb 27, 2026	7.82	8.19	7.50	7.62	7.62	21,200
Feb 26, 2026	8.55	8.89	7.51	7.94	7.94	34,700
Feb 25, 2026	7.20	9.79	7.20	8.55	8.55	134,700
Feb 24, 2026	7.31	7.79	6.76	7.08	7.08	59,300
Feb 23, 2026	5.26	7.00	5.26	6.72	6.72	148,300
Feb 20, 2026	5.40	5.75	5.26	5.30	5.30	17,900
Feb 19, 2026	5.53	5.53	5.26	5.26	5.26	3,700
Feb 18, 2026	5.89	6.01	5.28	5.38	5.38	8,700
Feb 17, 2026	5.47	6.02	5.47	5.82	5.82	9,600
Feb 13, 2026	5.54	5.85	5.27	5.41	5.41	25,700
Feb 12, 2026	5.65	5.75	4.95	5.54	5.54	23,200
Feb 11, 2026	5.59	5.61	5.09	5.26	5.26	51,100
Feb 10, 2026	5.49	5.72	5.43	5.50	5.50	15,800
Feb 9, 2026	5.91	6.07	5.37	5.38	5.38	15,900
Feb 6, 2026	5.71	6.08	5.69	5.88	5.88	21,500
Feb 5, 2026	5.23	5.72	5.22	5.59	5.59	31,700
Feb 4, 2026	4.41	5.44	4.41	5.28	5.28	82,500
Feb 3, 2026	4.91	5.06	4.30	4.34	4.34	35,400
Feb 2, 2026	5.43	5.43	4.84	4.92	4.92	36,900
Jan 30, 2026	5.43	5.66	5.16	5.37	5.37	35,200
Jan 29, 2026	5.03	5.73	5.03	5.43	5.43	15,500
Jan 28, 2026	5.47	5.56	5.05	5.32	5.32	18,800
Jan 27, 2026	6.00	6.22	5.15	5.23	5.23	61,200
Jan 26, 2026	5.84	6.13	5.82	5.97	5.97	17,000
Jan 23, 2026	6.04	6.08	5.80	5.82	5.82	16,700
Jan 22, 2026	5.80	5.99	5.76	5.88	5.88	7,000
Jan 21, 2026	5.85	5.99	5.69	5.75	5.75	31,800
Jan 20, 2026	5.96	6.06	5.55	5.87	5.87	25,100
Jan 16, 2026	5.67	6.02	5.59	5.70	5.70	17,700
Jan 15, 2026	5.75	5.75	5.05	5.59	5.59	42,800
Jan 14, 2026	5.95	5.95	5.51	5.51	5.51	35,100
Jan 13, 2026	6.33	6.39	5.83	5.90	5.90	43,300
Jan 12, 2026	6.62	6.62	6.00	6.29	6.29	50,700
Jan 9, 2026	7.00	7.08	6.49	6.54	6.54	33,200
Jan 8, 2026	6.90	7.45	6.90	7.08	7.08	20,600
Jan 7, 2026	7.01	7.03	6.90	6.90	6.90	7,900
Jan 6, 2026	7.16	7.53	6.94	6.95	6.95	17,600
Jan 5, 2026	6.97	7.21	6.80	6.93	6.93	6,000
Jan 2, 2026	6.88	7.28	6.84	6.97	6.97	9,000
Dec 31, 2025	6.79	7.00	6.60	6.95	6.95	45,000
Dec 30, 2025	6.77	7.21	6.52	6.73	6.73	37,100
Dec 29, 2025	6.66	7.08	6.51	6.96	6.96	30,200
Dec 26, 2025	6.54	6.94	6.35	6.78	6.78	33,600
Dec 24, 2025	6.42	6.58	6.27	6.51	6.51	7,000
Dec 23, 2025	6.74	6.75	6.50	6.50	6.50	15,100
Dec 22, 2025	6.67	6.98	6.67	6.71	6.71	15,300
Dec 19, 2025	7.01	7.10	6.52	6.72	6.72	37,600
Dec 18, 2025	6.61	6.94	6.52	6.81	6.81	19,300
Dec 17, 2025	6.30	6.55	6.30	6.40	6.40	4,700
Dec 16, 2025	6.36	6.95	6.35	6.48	6.48	10,800
Dec 15, 2025	6.59	6.59	6.21	6.27	6.27	14,700
Dec 12, 2025	6.20	6.79	6.20	6.59	6.59	20,900
Dec 11, 2025	6.94	6.99	6.14	6.29	6.29	61,300
Dec 10, 2025	7.58	7.58	6.91	6.91	6.91	45,200
Dec 9, 2025	8.30	8.30	7.41	7.55	7.55	38,700
Dec 8, 2025	8.56	8.56	8.24	8.24	8.24	10,900
Dec 5, 2025	8.79	8.80	8.50	8.65	8.65	6,000
Dec 4, 2025	8.49	8.71	8.26	8.61	8.61	8,400
Dec 3, 2025	8.44	9.14	8.26	8.54	8.54	5,600
Dec 2, 2025	8.63	8.86	8.35	8.35	8.35	5,200
Dec 1, 2025	9.02	9.23	8.35	8.51	8.51	49,300
Nov 28, 2025	9.30	9.92	9.17	9.66	9.66	7,000
Nov 26, 2025	9.29	9.42	9.00	9.30	9.30	17,400
Nov 25, 2025	9.53	9.64	9.06	9.13	9.13	13,700
Nov 24, 2025	9.10	9.36	9.07	9.15	9.15	6,700
Nov 21, 2025	9.41	9.50	9.05	9.06	9.06	22,300
Nov 20, 2025	9.75	10.04	9.19	9.20	9.20	14,800
Nov 19, 2025	9.43	9.74	9.43	9.74	9.74	4,400
Nov 18, 2025	9.27	10.12	9.20	9.73	9.73	17,200
Nov 17, 2025	9.40	9.60	9.15	9.27	9.27	13,600
Nov 14, 2025	9.74	10.05	9.25	9.25	9.25	19,600
Nov 13, 2025	9.48	9.87	9.40	9.55	9.55	11,500
Nov 12, 2025	9.81	9.99	9.60	9.73	9.73	7,600
Nov 11, 2025	9.64	10.08	9.21	9.82	9.82	26,800
Nov 10, 2025	9.85	10.31	9.83	9.97	9.97	16,900
Nov 7, 2025	9.50	10.40	9.50	9.84	9.84	26,400
Nov 6, 2025	8.85	9.92	8.85	9.49	9.49	17,300
Nov 5, 2025	9.06	9.06	8.70	8.84	8.84	10,000
Nov 4, 2025	9.05	9.05	8.70	9.00	9.00	6,500
Nov 3, 2025	9.05	9.20	8.83	9.00	9.00	20,100
Oct 31, 2025	9.13	9.79	8.92	9.05	9.05	20,700

Mobilize your Website

View Site in Mobile | Classic

Share by: