Altisource Portfolio Solutions S.A. (ASPS) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +9.5%
- 3M
- +11.3%
- YTD
- -0.6%
- 1Y
- -30.9%
- 3Y
- -48.5%
- 5Y
- -34.2%
Loading 10-year price history...
ASPS Historical Performance
ASPS Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +220.3%
- 2010 annual price return
- +35.6%
- 2011 annual price return
- +74.8%
- 2012 annual price return
- +75.9%
- 2013 annual price return
- +80.8%
- 2014 annual price return
- -79.1%
- 2015 annual price return
- -18.6%
- 2016 annual price return
- -7.4%
- 2017 annual price return
- +4.1%
- 2018 annual price return
- -20.4%
- 2019 annual price return
- -12.7%
- 2020 annual price return
- -34.0%
- 2021 annual price return
- -9.1%
- 2022 annual price return
- -18.4%
- 2023 annual price return
- -59.2%
- 2024 annual price return
- -79.9%
- 2025 annual price return
- +28.0%
- 2026 annual price return
- +9.3%
ASPS Stock Price Trajectory (2009–2026)
As of June 20, 2026, Altisource Portfolio Solutions S.A. (ASPS) trades at $6.93, representing a -30.9% return over the past year. The stock has delivered a -87.7% total return over five years (-34.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,368.00 on December 3, 2013. From this peak, ASPS has corrected -99.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CLST (+30.8% 1Y), PFSI (-13.0% 1Y), and WAL (+10.3% 1Y), ASPS has underperformed the peer group average. Compare ASPS vs CLST →
ASPS Historical Price Data · from 2009
Rows 1–50 of 4,244| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 6.82 | 6.94 | 6.51 | 6.93 | 22K | +1.91% |
| 2026-06-17 | 6.74 | 6.85 | 6.69 | 6.80 | 7K | +0.15% |
| 2026-06-16 | 6.75 | 6.92 | 6.65 | 6.79 | 10K | +1.95% |
| 2026-06-15 | 6.62 | 6.79 | 6.48 | 6.66 | 12K | +3.74% |
| 2026-06-12 | 6.63 | 6.63 | 6.32 | 6.42 | 12K | -1.08% |
| 2026-06-11 | 6.44 | 6.60 | 6.44 | 6.49 | 5K | -0.92% |
| 2026-06-10 | 6.38 | 6.63 | 6.38 | 6.55 | 20K | +5.31% |
| 2026-06-09 | 6.35 | 6.35 | 6.16 | 6.22 | 7K | -1.27% |
| 2026-06-08 | 6.10 | 6.43 | 6.05 | 6.30 | 22K | +2.61% |
| 2026-06-05 | 6.15 | 6.22 | 6.05 | 6.14 | 9K | -0.41% |
| 2026-06-04 | 6.07 | 6.17 | 6.06 | 6.17 | 782 | +0.74% |
| 2026-06-03 | 6.15 | 6.17 | 6.05 | 6.12 | 2K | -3.55% |
| 2026-06-02 | 6.30 | 6.39 | 6.10 | 6.34 | 13K | -1.48% |
| 2026-06-01 | 6.55 | 6.55 | 6.34 | 6.44 | 5K | -1.23% |
| 2026-05-29 | 6.79 | 6.79 | 6.51 | 6.52 | 13K | -3.26% |
| 2026-05-28 | 6.47 | 6.79 | 6.41 | 6.74 | 6K | +4.98% |
| 2026-05-27 | 6.52 | 6.68 | 6.42 | 6.42 | 4K | -2.58% |
| 2026-05-26 | 5.85 | 6.72 | 5.85 | 6.59 | 64K | +8.93% |
| 2026-05-22 | 6.04 | 6.13 | 5.80 | 6.05 | 32K | +0.83% |
| 2026-05-21 | 6.50 | 6.51 | 5.96 | 6.00 | 48K | -7.55% |
| 2026-05-20 | 6.37 | 6.63 | 6.19 | 6.49 | 16K | +6.57% |
| 2026-05-19 | 6.17 | 6.33 | 6.05 | 6.09 | 13K | -3.79% |
| 2026-05-18 | 6.50 | 6.50 | 6.22 | 6.33 | 20K | +0.80% |
| 2026-05-15 | 6.50 | 6.69 | 6.28 | 6.28 | 25K | -2.79% |
| 2026-05-14 | 6.65 | 6.70 | 6.46 | 6.46 | 10K | -1.52% |
| 2026-05-13 | 6.75 | 6.80 | 6.53 | 6.56 | 12K | -2.53% |
| 2026-05-12 | 6.75 | 6.77 | 6.50 | 6.73 | 10K | +1.51% |
| 2026-05-11 | 6.83 | 7.00 | 6.63 | 6.63 | 14K | -1.92% |
| 2026-05-08 | 6.76 | 6.85 | 6.71 | 6.76 | 12K | -0.44% |
| 2026-05-07 | 6.91 | 7.00 | 6.66 | 6.79 | 17K | -2.02% |
| 2026-05-06 | 7.06 | 7.06 | 6.70 | 6.93 | 18K | +0.43% |
| 2026-05-05 | 7.17 | 7.18 | 6.62 | 6.90 | 40K | +0.15% |
| 2026-05-04 | 6.91 | 7.20 | 6.75 | 6.89 | 19K | +3.77% |
| 2026-05-01 | 6.80 | 6.83 | 6.63 | 6.64 | 10K | +1.68% |
| 2026-04-30 | 6.64 | 6.80 | 6.51 | 6.53 | 16K | -2.39% |
| 2026-04-29 | 6.49 | 6.80 | 6.19 | 6.69 | 6K | -0.74% |
| 2026-04-28 | 6.34 | 6.82 | 6.22 | 6.74 | 15K | +3.53% |
| 2026-04-27 | 6.15 | 6.71 | 5.96 | 6.51 | 27K | +2.52% |
| 2026-04-24 | 6.05 | 6.42 | 5.96 | 6.35 | 28K | +5.66% |
| 2026-04-23 | 6.81 | 6.81 | 6.01 | 6.01 | 34K | -7.82% |
| 2026-04-22 | 6.80 | 6.80 | 6.51 | 6.52 | 15K | -2.10% |
| 2026-04-21 | 6.80 | 6.91 | 6.62 | 6.66 | 24K | -3.90% |
| 2026-04-20 | 6.99 | 7.49 | 6.70 | 6.93 | 46K | -1.00% |
| 2026-04-17 | 7.02 | 7.15 | 6.91 | 7.00 | 19K | 0.00% |
| 2026-04-16 | 6.86 | 7.04 | 6.75 | 7.00 | 19K | +1.01% |
| 2026-04-15 | 7.13 | 7.28 | 6.80 | 6.93 | 32K | -0.86% |
| 2026-04-14 | 6.90 | 7.30 | 6.75 | 6.99 | 55K | +1.75% |
| 2026-04-13 | 6.78 | 6.87 | 6.62 | 6.87 | 5K | +2.23% |
| 2026-04-10 | 6.66 | 6.72 | 6.50 | 6.72 | 10K | -1.18% |
| 2026-04-09 | 6.72 | 6.89 | 6.60 | 6.80 | 7K | +3.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASPS — Frequently Asked Questions
Quick answers to the most common questions about buying ASPS stock.
How has ASPS stock performed recently?
ASPS declined -30.9% over the past year, below its 5-year annualized CAGR of -34.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ASPS's all-time high price?
Altisource Portfolio Solutions S.A. reached $1368.00 on 2013-12-03. The 52-week high is $15.96. Current 1-year return of -30.9% places the stock further from historical peaks.
Where can I download ASPS historical price data?
This page provides ASPS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.