Altisource Portfolio Solutions S.A.
ASPSNASDAQReal Estate● Active
$6.30
+$0.16(+2.61%)
Market Cap$71057379
P/E Ratio—
52W High$15.96
52W Low$4.3
Altisource Portfolio Solutions S.A.（ASPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asps · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$141.36
Nov 18, 2022
-95.5% from here
5-Year Low5Y
$3.46
Dec 20, 2024
+82.1% from low
IPO Priceadj.
$52.42
Aug 6, 2009
-88.0% since IPO
1 Year Ago
$7.17
Jun 9, 2025
-12.1% in 1Y
5 Years Ago
$53.52
Jun 9, 2021
-88.2% in 5Y
10 Years Ago
$226.88
Jun 9, 2016
-97.2% in 10Y
Historical Price Data · ASPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.05 | $6.33 | $6.05 | $6.30 | $6.30 | 22K | +4.13% |
| Jun 5, 2026 | $6.15 | $6.22 | $6.05 | $6.14 | $6.14 | 9K | -0.16% |
| Jun 4, 2026 | $6.25 | $6.44 | $6.17 | $6.17 | $6.17 | 1K | -1.28% |
| Jun 3, 2026 | $6.15 | $6.15 | $6.09 | $6.12 | $6.12 | 2K | -0.49% |
| Jun 2, 2026 | $6.27 | $6.38 | $6.10 | $6.35 | $6.35 | 14K | +1.28% |
| Jun 1, 2026 | $6.55 | $6.55 | $6.36 | $6.44 | $6.44 | 5K | -1.68% |
| May 29, 2026 | $6.79 | $6.79 | $6.45 | $6.52 | $6.52 | 13K | -3.98% |
| May 28, 2026 | $6.47 | $6.79 | $6.41 | $6.74 | $6.74 | 6K | +4.17% |
| May 27, 2026 | $6.52 | $6.68 | $6.42 | $6.56 | $6.56 | 5K | +0.61% |
| May 26, 2026 | $5.87 | $6.72 | $5.85 | $6.59 | $6.59 | 64K | +12.27% |
| May 22, 2026 | $6.00 | $6.13 | $5.80 | $6.05 | $6.05 | 32K | +0.83% |
| May 21, 2026 | $6.50 | $6.51 | $5.98 | $6.00 | $6.00 | 50K | -7.69% |
| May 20, 2026 | $6.20 | $6.63 | $6.19 | $6.49 | $6.49 | 16K | +4.68% |
| May 19, 2026 | $6.17 | $6.33 | $6.05 | $6.19 | $6.19 | 13K | +0.32% |
| May 18, 2026 | $6.37 | $6.50 | $6.22 | $6.33 | $6.33 | 20K | -0.63% |
| May 15, 2026 | $6.51 | $6.70 | $6.31 | $6.41 | $6.41 | 25K | -1.54% |
| May 14, 2026 | $6.65 | $6.70 | $6.46 | $6.46 | $6.46 | 10K | -2.86% |
| May 13, 2026 | $6.61 | $6.80 | $6.52 | $6.56 | $6.56 | 13K | -0.76% |
| May 12, 2026 | $6.75 | $6.77 | $6.50 | $6.73 | $6.73 | 10K | -0.30% |
| May 11, 2026 | $6.73 | $7.00 | $6.63 | $6.63 | $6.63 | 14K | -1.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASPS
Jan 1 → Dec 31 · 6 years2026-8.4%$6.88 → $6.30
-8.4%
2025+28.2%$5.42 → $6.95
+28.2%
2024-81.4%$28.32 → $5.26
-81.4%
2023-63.3%$77.52 → $28.48
-63.3%
2022-16.3%$90.40 → $75.68
-16.3%
2021+65.0%$54.40 → $89.76
+65.0%
Best Year2021 · +65.0%
Worst Year2024 · -81.4%
Positive Years2 / 6
Avg Annual Return-12.7%
6Y Total Return-88.4%
6Y CAGR~-30.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in ASPS?
If you invested $1,000 in ASPS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$28
Total Return-97.2%
CAGR~-30.1% / yr
Profit$-972
Based on Jun 9, 2016 · $226.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Altisource Portfolio Solutions S.A.（ASPS）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASPS 历史股价FMP 日线复权 OHLCV