Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Altisource Portfolio Solutions S.A. - Common Stock (NQ:ASPS)

14.30 +0.34 (+2.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2025	13.80	14.30	13.02	14.30	41,806	+0.34(+2.44%)
Jul 16, 2025	13.77	14.25	13.07	13.96	35,581	+0.56(+4.18%)
Jul 15, 2025	13.76	14.63	13.24	13.40	32,053	-0.16(-1.18%)
Jul 14, 2025	12.47	13.68	11.65	13.56	22,504	+0.95(+7.53%)
Jul 11, 2025	13.43	13.99	12.54	12.61	36,084	-1.07(-7.82%)
Jul 10, 2025	13.92	14.48	12.74	13.68	51,102	+0.18(+1.33%)
Jul 09, 2025	11.75	13.68	11.75	13.50	62,985	+1.83(+15.68%)
Jul 08, 2025	10.36	11.99	9.850	11.67	97,050	+1.31(+12.64%)
Jul 07, 2025	9.500	10.66	9.500	10.36	14,067	+0.58(+5.93%)
Jul 03, 2025	9.440	9.885	9.200	9.780	36,134	+0.04(+0.41%)
Jul 02, 2025	8.850	9.740	8.668	9.740	26,303	+0.82(+9.19%)
Jul 01, 2025	8.810	9.380	8.810	8.920	24,440	+0.39(+4.57%)
Jun 30, 2025	8.770	9.250	8.450	8.530	26,041	-0.06(-0.70%)
Jun 27, 2025	9.010	9.010	8.513	8.590	23,247	-0.62(-6.68%)
Jun 26, 2025	9.450	9.800	9.008	9.205	11,057	-0.29(-3.11%)
Jun 25, 2025	10.51	10.52	9.260	9.500	43,675	-1.19(-11.13%)
Jun 24, 2025	9.880	11.07	9.880	10.69	36,222	+0.48(+4.70%)
Jun 23, 2025	10.80	10.95	9.800	10.21	68,850	-0.59(-5.46%)
Jun 20, 2025	9.990	11.13	9.990	10.80	592,507	+0.77(+7.68%)
Jun 18, 2025	9.120	10.03	8.890	10.03	74,029	+0.97(+10.71%)
Jun 17, 2025	9.180	9.281	8.790	9.060	52,679	+0.09(+1.00%)
Jun 16, 2025	9.240	9.480	8.970	8.970	33,446	-0.33(-3.55%)
Jun 13, 2025	9.310	9.490	8.250	9.300	58,965	+0.16(+1.75%)
Jun 12, 2025	8.135	9.500	8.135	9.140	48,872	+1.04(+12.84%)
Jun 11, 2025	7.970	8.485	7.585	8.100	37,778	+0.20(+2.53%)
Jun 10, 2025	7.260	8.005	7.000	7.900	62,972	+0.73(+10.18%)
Jun 09, 2025	6.400	7.590	6.127	7.170	75,904	+0.88(+13.99%)
Jun 06, 2025	6.240	6.415	6.158	6.290	10,476	+0.02(+0.32%)
Jun 05, 2025	6.280	6.369	6.094	6.270	17,011	-0.07(-1.10%)
Jun 04, 2025	6.090	6.510	5.902	6.340	24,594	+0.25(+4.11%)
Jun 03, 2025	6.210	6.210	5.994	6.090	1,983	-0.04(-0.65%)
Jun 02, 2025	5.580	6.140	5.580	6.130	20,333	+0.51(+9.07%)
May 30, 2025	5.950	6.240	5.380	5.620	54,220	-0.22(-3.77%)
May 29, 2025	6.070	6.610	5.816	5.840	20,123	-0.17(-2.83%)
May 28, 2025	5.760	6.500	5.520	6.010	24,966	-0.37(-5.86%)
May 27, 2025	6.640	6.666	6.320	6.384	10,681	-0.39(-5.79%)
May 23, 2025	6.391	6.800	6.320	6.776	13,693	+0.14(+2.05%)
May 22, 2025	6.720	6.960	6.480	6.640	26,513	+0.00(+0.00%)
May 21, 2025	6.496	6.751	6.489	6.640	12,106	-0.04(-0.62%)
May 20, 2025	6.666	7.152	6.400	6.682	10,516	-0.19(-2.77%)
May 19, 2025	6.464	7.120	6.464	6.872	9,517	+0.41(+6.31%)
May 16, 2025	6.320	6.714	6.248	6.464	13,322	+0.07(+1.13%)
May 15, 2025	6.400	6.800	6.248	6.392	21,499	-0.12(-1.84%)
May 14, 2025	6.248	6.640	5.984	6.512	17,189	+0.08(+1.17%)
May 13, 2025	7.063	7.121	5.920	6.437	33,506	-0.60(-8.57%)
May 12, 2025	7.520	7.680	6.805	7.040	12,585	-0.48(-6.38%)
May 09, 2025	7.200	7.674	6.960	7.520	11,582	+0.20(+2.73%)
May 08, 2025	7.823	7.823	7.200	7.320	13,242	-0.56(-7.11%)
May 07, 2025	7.440	8.000	6.805	7.880	13,876	+0.32(+4.23%)
May 06, 2025	7.720	7.720	7.200	7.560	7,479	+0.06(+0.82%)
May 05, 2025	7.680	8.240	7.041	7.498	34,658	-0.10(-1.34%)
May 02, 2025	8.160	8.400	7.600	7.600	35,098	-0.56(-6.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Altisource Portfolio Solutions S.A. - Common Stock (NQ:ASPS)

Historical Prices