NasdaqGS - Delayed Quote USD
Altisource Portfolio Solutions S.A. (ASPS)
5.62
-0.24
(-4.10%)
At close: May 30 at 4:00:01 PM EDT
5.62
0.00
(0.00%)
After hours: May 30 at 6:38:37 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.95 | 6.24 | 5.38 | 5.62 | 5.62 | 54,100 |
| May 29, 2025 | 6.07 | 6.61 | 5.82 | 5.84 | 5.84 | 20,100 |
| May 28, 2025 | 1:8 Stock Splits | |||||
| May 28, 2025 | 5.76 | 6.50 | 5.52 | 6.01 | 6.01 | 25,000 |
| May 27, 2025 | 6.64 | 6.64 | 6.32 | 6.40 | 6.40 | 11,975 |
| May 23, 2025 | 6.40 | 6.80 | 6.32 | 6.80 | 6.80 | 13,688 |
| May 22, 2025 | 6.72 | 6.96 | 6.48 | 6.64 | 6.64 | 26,513 |
| May 21, 2025 | 6.48 | 6.72 | 6.48 | 6.64 | 6.64 | 12,113 |
| May 20, 2025 | 6.64 | 7.12 | 6.40 | 6.72 | 6.72 | 10,500 |
| May 19, 2025 | 6.48 | 7.12 | 6.48 | 6.88 | 6.88 | 9,538 |
| May 16, 2025 | 6.32 | 6.72 | 6.24 | 6.48 | 6.48 | 13,325 |
| May 15, 2025 | 6.40 | 6.80 | 6.24 | 6.40 | 6.40 | 21,500 |
| May 14, 2025 | 6.24 | 6.64 | 6.00 | 6.48 | 6.48 | 17,188 |
| May 13, 2025 | 7.04 | 7.12 | 5.92 | 6.40 | 6.40 | 33,538 |
| May 12, 2025 | 7.52 | 7.68 | 6.80 | 7.04 | 7.04 | 12,588 |
| May 9, 2025 | 7.20 | 7.68 | 6.96 | 7.52 | 7.52 | 11,575 |
| May 8, 2025 | 7.84 | 7.84 | 7.20 | 7.36 | 7.36 | 13,213 |
| May 7, 2025 | 7.44 | 8.00 | 6.80 | 7.92 | 7.92 | 13,763 |
| May 6, 2025 | 7.76 | 7.76 | 7.20 | 7.60 | 7.60 | 7,475 |
| May 5, 2025 | 7.68 | 8.24 | 7.04 | 7.52 | 7.52 | 34,663 |
| May 2, 2025 | 8.16 | 8.40 | 7.60 | 7.60 | 7.60 | 35,100 |
| May 1, 2025 | 8.48 | 8.88 | 7.52 | 8.16 | 8.16 | 29,338 |
| Apr 30, 2025 | 7.76 | 9.12 | 7.76 | 8.16 | 8.16 | 63,463 |
| Apr 29, 2025 | 8.00 | 9.12 | 7.52 | 7.68 | 7.68 | 34,138 |
| Apr 28, 2025 | 6.96 | 8.08 | 6.72 | 8.00 | 8.00 | 19,000 |
| Apr 25, 2025 | 7.28 | 7.28 | 6.64 | 6.88 | 6.88 | 6,050 |
| Apr 24, 2025 | 6.72 | 7.12 | 6.24 | 7.04 | 7.04 | 16,175 |
| Apr 23, 2025 | 6.56 | 6.80 | 6.32 | 6.40 | 6.40 | 4,263 |
| Apr 22, 2025 | 6.72 | 6.88 | 6.24 | 6.72 | 6.72 | 13,650 |
| Apr 21, 2025 | 6.64 | 6.72 | 6.08 | 6.32 | 6.32 | 6,925 |
| Apr 17, 2025 | 6.72 | 6.80 | 6.24 | 6.56 | 6.56 | 6,763 |
| Apr 16, 2025 | 6.40 | 7.12 | 6.08 | 6.64 | 6.64 | 5,363 |
| Apr 15, 2025 | 6.32 | 6.56 | 6.00 | 6.16 | 6.16 | 8,850 |
| Apr 14, 2025 | 6.40 | 6.88 | 6.08 | 6.32 | 6.32 | 9,313 |
| Apr 11, 2025 | 6.32 | 6.88 | 6.00 | 6.08 | 6.08 | 15,213 |
| Apr 10, 2025 | 6.64 | 6.72 | 6.08 | 6.32 | 6.32 | 6,238 |
| Apr 9, 2025 | 6.88 | 6.88 | 6.32 | 6.80 | 6.80 | 10,538 |
| Apr 8, 2025 | 7.44 | 7.52 | 6.72 | 6.96 | 6.96 | 14,963 |
| Apr 7, 2025 | 6.00 | 7.68 | 5.60 | 7.36 | 7.36 | 44,700 |
| Apr 4, 2025 | 6.56 | 6.72 | 5.44 | 6.40 | 6.40 | 16,638 |
| Apr 3, 2025 | 5.28 | 7.12 | 5.28 | 6.56 | 6.56 | 58,688 |
| Apr 2, 2025 | 5.44 | 5.84 | 5.28 | 5.68 | 5.68 | 9,813 |
| Apr 1, 2025 | 5.36 | 5.44 | 5.20 | 5.28 | 5.28 | 7,650 |
| Mar 31, 2025 | 5.60 | 5.68 | 5.44 | 5.44 | 5.44 | 5,363 |
| Mar 28, 2025 | 5.68 | 5.92 | 5.60 | 5.76 | 5.76 | 9,113 |
| Mar 27, 2025 | 5.68 | 6.24 | 5.36 | 5.76 | 5.76 | 7,163 |
| Mar 26, 2025 | 5.36 | 5.76 | 5.36 | 5.52 | 5.52 | 12,200 |
| Mar 25, 2025 | 5.52 | 5.76 | 5.36 | 5.44 | 5.44 | 16,038 |
| Mar 24, 2025 | 5.76 | 6.40 | 5.36 | 5.44 | 5.44 | 27,813 |
| Mar 21, 2025 | 6.32 | 6.72 | 5.76 | 5.84 | 5.84 | 32,438 |
| Mar 20, 2025 | 7.12 | 7.12 | 6.40 | 6.40 | 6.40 | 4,638 |
| Mar 19, 2025 | 7.60 | 7.60 | 6.96 | 7.12 | 7.12 | 7,688 |
| Mar 18, 2025 | 7.20 | 7.36 | 6.80 | 7.36 | 7.36 | 7,038 |
| Mar 17, 2025 | 6.88 | 7.28 | 6.80 | 7.04 | 7.04 | 6,238 |
| Mar 14, 2025 | 7.36 | 7.36 | 6.56 | 6.88 | 6.88 | 12,163 |
| Mar 13, 2025 | 5.84 | 7.52 | 5.68 | 7.12 | 7.12 | 23,900 |
| Mar 12, 2025 | 6.00 | 6.00 | 5.68 | 6.00 | 6.00 | 26,475 |
| Mar 11, 2025 | 6.56 | 6.56 | 5.76 | 6.32 | 6.32 | 15,888 |
| Mar 10, 2025 | 6.80 | 7.04 | 6.24 | 6.64 | 6.64 | 17,550 |
| Mar 7, 2025 | 6.00 | 6.72 | 5.28 | 6.72 | 6.72 | 27,188 |
| Mar 6, 2025 | 5.52 | 5.84 | 5.28 | 5.84 | 5.84 | 18,613 |
| Mar 5, 2025 | 5.52 | 5.92 | 5.28 | 5.44 | 5.44 | 5,288 |
| Mar 4, 2025 | 5.92 | 6.00 | 5.20 | 5.68 | 5.68 | 18,963 |
| Mar 3, 2025 | 5.60 | 5.84 | 5.28 | 5.44 | 5.44 | 22,788 |
| Feb 28, 2025 | 5.60 | 5.76 | 5.20 | 5.52 | 5.52 | 10,800 |
| Feb 27, 2025 | 6.00 | 6.16 | 5.52 | 5.52 | 5.52 | 10,625 |
| Feb 26, 2025 | 5.76 | 6.16 | 5.60 | 5.84 | 5.84 | 14,738 |
| Feb 25, 2025 | 5.84 | 5.92 | 5.44 | 5.84 | 5.84 | 32,288 |
| Feb 24, 2025 | 5.68 | 6.00 | 5.52 | 5.76 | 5.76 | 15,250 |
| Feb 21, 2025 | 6.08 | 6.16 | 5.60 | 5.68 | 5.68 | 11,413 |
| Feb 20, 2025 | 6.48 | 6.72 | 5.68 | 5.84 | 5.84 | 17,050 |
| Feb 19, 2025 | 6.00 | 6.48 | 6.00 | 6.24 | 6.24 | 22,325 |
| Feb 18, 2025 | 6.24 | 6.48 | 5.92 | 6.00 | 6.00 | 25,313 |
| Feb 14, 2025 | 9.28 | 9.28 | 6.32 | 6.72 | 6.72 | 56,775 |
| Feb 13, 2025 | 7.76 | 9.28 | 7.76 | 9.20 | 9.20 | 31,838 |
| Feb 12, 2025 | 8.08 | 8.24 | 7.68 | 7.68 | 7.68 | 15,313 |
| Feb 11, 2025 | 8.48 | 8.48 | 7.52 | 8.00 | 8.00 | 26,388 |
| Feb 10, 2025 | 7.60 | 8.48 | 7.36 | 8.48 | 8.48 | 29,038 |
| Feb 7, 2025 | 7.60 | 7.92 | 6.48 | 7.52 | 7.52 | 11,838 |
| Feb 6, 2025 | 7.12 | 7.92 | 6.48 | 7.52 | 7.52 | 42,525 |
| Feb 5, 2025 | 5.76 | 7.04 | 5.60 | 6.96 | 6.96 | 22,663 |
| Feb 4, 2025 | 5.20 | 5.68 | 5.20 | 5.68 | 5.68 | 17,825 |
| Feb 3, 2025 | 5.36 | 5.44 | 5.20 | 5.20 | 5.20 | 7,113 |
| Jan 31, 2025 | 5.44 | 5.76 | 5.28 | 5.36 | 5.36 | 11,475 |
| Jan 30, 2025 | 4.96 | 5.60 | 4.96 | 5.60 | 5.60 | 13,813 |
| Jan 29, 2025 | 5.44 | 5.52 | 5.04 | 5.04 | 5.04 | 15,838 |
| Jan 28, 2025 | 5.52 | 6.00 | 5.20 | 5.60 | 5.60 | 2,750 |
| Jan 27, 2025 | 5.60 | 5.92 | 5.52 | 5.68 | 5.68 | 4,100 |
| Jan 24, 2025 | 5.52 | 6.00 | 5.52 | 5.76 | 5.76 | 6,250 |
| Jan 23, 2025 | 5.68 | 5.84 | 5.44 | 5.68 | 5.68 | 8,738 |
| Jan 22, 2025 | 5.36 | 5.60 | 5.36 | 5.44 | 5.44 | 7,638 |
| Jan 21, 2025 | 5.68 | 5.76 | 5.28 | 5.52 | 5.52 | 7,788 |
| Jan 17, 2025 | 5.28 | 5.60 | 5.12 | 5.20 | 5.20 | 10,138 |
| Jan 16, 2025 | 5.36 | 5.44 | 5.04 | 5.28 | 5.28 | 13,838 |
| Jan 15, 2025 | 5.68 | 5.84 | 5.44 | 5.52 | 5.52 | 3,888 |
| Jan 14, 2025 | 5.44 | 5.92 | 5.28 | 5.60 | 5.60 | 17,188 |
| Jan 13, 2025 | 6.00 | 7.04 | 5.20 | 5.52 | 5.52 | 21,600 |
| Jan 10, 2025 | 7.60 | 7.60 | 6.00 | 6.16 | 6.16 | 41,325 |
| Jan 8, 2025 | 6.40 | 8.32 | 6.08 | 7.60 | 7.60 | 102,113 |
| Jan 7, 2025 | 6.08 | 6.32 | 5.84 | 6.16 | 6.16 | 27,338 |
| Jan 6, 2025 | 5.92 | 6.24 | 5.68 | 5.92 | 5.92 | 8,850 |
| Jan 3, 2025 | 5.36 | 5.84 | 5.12 | 5.76 | 5.76 | 15,613 |
| Jan 2, 2025 | 5.44 | 5.68 | 5.12 | 5.44 | 5.44 | 12,063 |
| Dec 31, 2024 | 5.36 | 5.60 | 5.04 | 5.28 | 5.28 | 20,138 |
| Dec 30, 2024 | 5.60 | 6.16 | 5.44 | 5.68 | 5.68 | 43,650 |
| Dec 27, 2024 | 6.08 | 6.24 | 5.60 | 5.76 | 5.76 | 27,563 |
| Dec 26, 2024 | 5.52 | 6.40 | 5.20 | 6.32 | 6.32 | 38,175 |
| Dec 24, 2024 | 4.96 | 5.60 | 4.80 | 5.28 | 5.28 | 19,438 |
| Dec 23, 2024 | 4.72 | 4.88 | 4.40 | 4.88 | 4.88 | 42,238 |
| Dec 20, 2024 | 4.16 | 4.40 | 3.44 | 4.40 | 4.40 | 104,613 |
| Dec 19, 2024 | 5.60 | 5.60 | 3.92 | 4.08 | 4.08 | 103,375 |
| Dec 18, 2024 | 5.60 | 5.84 | 4.96 | 4.96 | 4.96 | 90,738 |
| Dec 17, 2024 | 5.76 | 6.00 | 5.60 | 5.68 | 5.68 | 125,525 |
| Dec 16, 2024 | 5.84 | 6.00 | 5.60 | 5.76 | 5.76 | 17,800 |
| Dec 13, 2024 | 6.00 | 6.00 | 5.84 | 5.92 | 5.92 | 2,600 |
| Dec 12, 2024 | 5.76 | 6.00 | 5.68 | 5.84 | 5.84 | 14,263 |
| Dec 11, 2024 | 6.16 | 6.16 | 5.76 | 5.76 | 5.76 | 5,063 |
| Dec 10, 2024 | 6.40 | 6.88 | 5.60 | 5.92 | 5.92 | 17,463 |
| Dec 9, 2024 | 6.48 | 6.56 | 6.16 | 6.32 | 6.32 | 9,638 |
| Dec 6, 2024 | 5.92 | 6.40 | 5.92 | 6.24 | 6.24 | 4,125 |
| Dec 5, 2024 | 6.40 | 6.64 | 5.92 | 6.08 | 6.08 | 6,688 |
| Dec 4, 2024 | 6.16 | 6.64 | 6.08 | 6.48 | 6.48 | 12,275 |
| Dec 3, 2024 | 6.80 | 6.96 | 5.76 | 6.40 | 6.40 | 43,125 |
| Dec 2, 2024 | 7.04 | 7.36 | 6.40 | 6.48 | 6.48 | 21,600 |
| Nov 29, 2024 | 7.44 | 7.68 | 6.80 | 7.12 | 7.12 | 22,075 |
| Nov 27, 2024 | 6.72 | 7.84 | 6.72 | 7.52 | 7.52 | 24,075 |
| Nov 26, 2024 | 6.24 | 6.80 | 6.00 | 6.72 | 6.72 | 12,425 |
| Nov 25, 2024 | 6.40 | 6.64 | 6.00 | 6.08 | 6.08 | 11,013 |
| Nov 22, 2024 | 5.92 | 6.40 | 5.60 | 6.08 | 6.08 | 33,288 |
| Nov 21, 2024 | 6.48 | 6.64 | 5.84 | 6.00 | 6.00 | 16,600 |
| Nov 20, 2024 | 6.56 | 6.72 | 6.24 | 6.72 | 6.72 | 14,400 |
| Nov 19, 2024 | 6.80 | 7.04 | 6.40 | 6.56 | 6.56 | 8,638 |
| Nov 18, 2024 | 6.72 | 7.28 | 6.72 | 6.96 | 6.96 | 10,550 |
| Nov 15, 2024 | 7.20 | 7.36 | 6.80 | 6.96 | 6.96 | 6,325 |
| Nov 14, 2024 | 6.24 | 7.20 | 6.24 | 6.96 | 6.96 | 12,925 |
| Nov 13, 2024 | 5.92 | 6.32 | 5.60 | 6.32 | 6.32 | 24,250 |
| Nov 12, 2024 | 6.16 | 7.04 | 5.76 | 5.84 | 5.84 | 17,763 |
| Nov 11, 2024 | 7.04 | 7.04 | 5.60 | 6.16 | 6.16 | 25,163 |
| Nov 8, 2024 | 6.88 | 7.60 | 5.84 | 6.88 | 6.88 | 48,200 |
| Nov 7, 2024 | 7.92 | 8.32 | 6.80 | 6.88 | 6.88 | 44,413 |
| Nov 6, 2024 | 9.52 | 9.52 | 7.76 | 7.76 | 7.76 | 43,875 |
| Nov 5, 2024 | 9.84 | 9.84 | 9.12 | 9.12 | 9.12 | 13,738 |
| Nov 4, 2024 | 9.60 | 9.84 | 9.36 | 9.52 | 9.52 | 17,300 |
| Nov 1, 2024 | 9.52 | 9.92 | 9.44 | 9.76 | 9.76 | 7,638 |
| Oct 31, 2024 | 9.76 | 10.16 | 9.44 | 9.68 | 9.68 | 2,213 |
| Oct 30, 2024 | 9.84 | 10.00 | 9.44 | 9.44 | 9.44 | 7,300 |
| Oct 29, 2024 | 9.92 | 10.08 | 9.52 | 9.84 | 9.84 | 6,938 |
| Oct 28, 2024 | 9.68 | 10.32 | 9.20 | 9.36 | 9.36 | 8,650 |
| Oct 25, 2024 | 9.28 | 10.40 | 9.20 | 9.36 | 9.36 | 11,013 |
| Oct 24, 2024 | 11.36 | 11.36 | 9.36 | 9.52 | 9.52 | 26,813 |
| Oct 23, 2024 | 9.12 | 11.84 | 9.04 | 11.12 | 11.12 | 90,275 |
| Oct 22, 2024 | 9.36 | 9.44 | 8.96 | 9.04 | 9.04 | 8,988 |
| Oct 21, 2024 | 9.12 | 9.44 | 8.96 | 9.20 | 9.20 | 1,613 |
| Oct 18, 2024 | 9.68 | 9.68 | 9.12 | 9.36 | 9.36 | 11,700 |
| Oct 17, 2024 | 9.36 | 9.76 | 9.12 | 9.52 | 9.52 | 8,763 |
| Oct 16, 2024 | 9.84 | 9.84 | 9.20 | 9.60 | 9.60 | 4,813 |
| Oct 15, 2024 | 9.28 | 10.08 | 9.12 | 9.68 | 9.68 | 14,438 |
| Oct 14, 2024 | 9.60 | 9.68 | 9.20 | 9.44 | 9.44 | 8,363 |
| Oct 11, 2024 | 8.80 | 9.36 | 8.48 | 9.20 | 9.20 | 12,413 |
| Oct 10, 2024 | 8.56 | 8.72 | 8.56 | 8.72 | 8.72 | 2,913 |
| Oct 9, 2024 | 8.72 | 8.88 | 8.48 | 8.72 | 8.72 | 3,225 |
| Oct 8, 2024 | 8.88 | 8.88 | 8.48 | 8.64 | 8.64 | 2,813 |
| Oct 7, 2024 | 8.80 | 8.80 | 8.48 | 8.72 | 8.72 | 7,138 |
| Oct 4, 2024 | 8.88 | 9.52 | 8.64 | 8.80 | 8.80 | 3,763 |
| Oct 3, 2024 | 9.04 | 9.52 | 8.80 | 8.96 | 8.96 | 4,075 |
| Oct 2, 2024 | 9.68 | 9.68 | 8.88 | 8.88 | 8.88 | 4,425 |
| Oct 1, 2024 | 9.60 | 9.68 | 9.44 | 9.52 | 9.52 | 1,700 |
| Sep 30, 2024 | 9.68 | 9.84 | 9.44 | 9.60 | 9.60 | 4,138 |
| Sep 27, 2024 | 9.12 | 9.68 | 8.80 | 9.52 | 9.52 | 8,763 |
| Sep 26, 2024 | 8.96 | 8.96 | 8.64 | 8.96 | 8.96 | 4,600 |
| Sep 25, 2024 | 9.04 | 9.12 | 8.80 | 8.96 | 8.96 | 4,500 |
| Sep 24, 2024 | 9.20 | 9.28 | 8.56 | 8.88 | 8.88 | 5,875 |
| Sep 23, 2024 | 9.12 | 9.12 | 8.88 | 9.04 | 9.04 | 3,375 |
| Sep 20, 2024 | 9.20 | 9.44 | 9.04 | 9.20 | 9.20 | 4,875 |
| Sep 19, 2024 | 9.36 | 9.60 | 9.04 | 9.28 | 9.28 | 6,050 |
| Sep 18, 2024 | 9.84 | 10.00 | 9.52 | 9.52 | 9.52 | 7,288 |
| Sep 17, 2024 | 9.52 | 10.16 | 9.12 | 9.52 | 9.52 | 11,950 |
| Sep 16, 2024 | 9.36 | 9.60 | 9.12 | 9.44 | 9.44 | 9,125 |
| Sep 13, 2024 | 8.96 | 9.44 | 8.80 | 9.36 | 9.36 | 8,088 |
| Sep 12, 2024 | 8.40 | 8.96 | 8.40 | 8.72 | 8.72 | 2,200 |
| Sep 11, 2024 | 8.32 | 8.48 | 8.24 | 8.48 | 8.48 | 3,713 |
| Sep 10, 2024 | 8.40 | 8.88 | 8.24 | 8.32 | 8.32 | 12,713 |
| Sep 9, 2024 | 8.64 | 8.72 | 7.92 | 8.32 | 8.32 | 18,300 |
| Sep 6, 2024 | 8.72 | 8.72 | 8.40 | 8.56 | 8.56 | 5,038 |
| Sep 5, 2024 | 8.64 | 9.04 | 8.40 | 8.64 | 8.64 | 10,488 |
| Sep 4, 2024 | 8.96 | 9.36 | 8.48 | 8.48 | 8.48 | 7,463 |
| Sep 3, 2024 | 9.28 | 9.28 | 8.96 | 8.96 | 8.96 | 5,338 |
| Aug 30, 2024 | 9.04 | 9.60 | 9.04 | 9.28 | 9.28 | 3,938 |
| Aug 29, 2024 | 9.52 | 9.52 | 9.04 | 9.20 | 9.20 | 4,700 |
| Aug 28, 2024 | 9.36 | 9.84 | 9.20 | 9.52 | 9.52 | 11,063 |
| Aug 27, 2024 | 10.00 | 10.40 | 9.36 | 9.52 | 9.52 | 5,663 |
| Aug 26, 2024 | 9.76 | 10.24 | 9.68 | 10.00 | 10.00 | 12,850 |
| Aug 23, 2024 | 9.76 | 10.00 | 9.36 | 9.60 | 9.60 | 13,750 |
| Aug 22, 2024 | 10.32 | 12.00 | 8.80 | 10.00 | 10.00 | 73,450 |
| Aug 21, 2024 | 8.96 | 9.60 | 8.96 | 9.52 | 9.52 | 13,613 |
| Aug 20, 2024 | 9.04 | 9.52 | 8.80 | 8.80 | 8.80 | 3,313 |
| Aug 19, 2024 | 8.72 | 9.52 | 8.64 | 9.12 | 9.12 | 17,150 |
| Aug 16, 2024 | 8.16 | 8.64 | 8.16 | 8.64 | 8.64 | 10,663 |
| Aug 15, 2024 | 8.24 | 8.40 | 8.00 | 8.16 | 8.16 | 14,650 |
| Aug 14, 2024 | 8.88 | 8.96 | 8.00 | 8.00 | 8.00 | 25,400 |
| Aug 13, 2024 | 8.72 | 8.96 | 8.40 | 8.80 | 8.80 | 17,013 |
| Aug 12, 2024 | 9.52 | 9.84 | 8.56 | 8.72 | 8.72 | 18,175 |
| Aug 9, 2024 | 11.28 | 12.00 | 8.64 | 9.04 | 9.04 | 51,425 |
| Aug 8, 2024 | 11.76 | 12.24 | 11.28 | 11.44 | 11.44 | 15,213 |
| Aug 7, 2024 | 12.48 | 12.80 | 11.84 | 12.24 | 12.24 | 9,850 |
| Aug 6, 2024 | 12.72 | 13.12 | 12.16 | 12.56 | 12.56 | 12,800 |
| Aug 5, 2024 | 11.12 | 12.64 | 10.88 | 12.40 | 12.40 | 35,875 |
| Aug 2, 2024 | 10.56 | 11.60 | 10.00 | 11.20 | 11.20 | 16,250 |
| Aug 1, 2024 | 10.88 | 11.36 | 10.24 | 10.80 | 10.80 | 16,400 |
| Jul 31, 2024 | 10.72 | 11.28 | 10.32 | 10.64 | 10.64 | 15,588 |
| Jul 30, 2024 | 10.80 | 11.12 | 10.32 | 10.48 | 10.48 | 7,563 |
| Jul 29, 2024 | 11.52 | 12.00 | 10.40 | 10.80 | 10.80 | 11,888 |
| Jul 26, 2024 | 11.20 | 11.84 | 10.40 | 11.44 | 11.44 | 15,388 |
| Jul 25, 2024 | 10.00 | 11.20 | 9.60 | 11.04 | 11.04 | 13,888 |
| Jul 24, 2024 | 10.00 | 10.88 | 9.92 | 10.24 | 10.24 | 14,500 |
| Jul 23, 2024 | 10.32 | 10.48 | 9.68 | 9.84 | 9.84 | 6,400 |
| Jul 22, 2024 | 10.88 | 10.88 | 10.24 | 10.40 | 10.40 | 7,375 |
| Jul 19, 2024 | 10.96 | 11.04 | 10.40 | 10.80 | 10.80 | 4,363 |
| Jul 18, 2024 | 11.36 | 11.60 | 10.40 | 10.80 | 10.80 | 6,963 |
| Jul 17, 2024 | 11.12 | 11.36 | 10.72 | 11.20 | 11.20 | 4,613 |
| Jul 16, 2024 | 10.88 | 11.52 | 10.80 | 11.12 | 11.12 | 12,513 |
| Jul 15, 2024 | 11.20 | 11.44 | 10.80 | 10.96 | 10.96 | 11,625 |
| Jul 12, 2024 | 9.76 | 11.44 | 9.36 | 11.36 | 11.36 | 64,038 |
| Jul 11, 2024 | 8.40 | 9.60 | 8.32 | 9.28 | 9.28 | 17,650 |
| Jul 10, 2024 | 8.96 | 9.20 | 8.32 | 8.32 | 8.32 | 27,250 |
| Jul 9, 2024 | 9.28 | 9.44 | 8.72 | 8.96 | 8.96 | 50,413 |
| Jul 8, 2024 | 10.24 | 10.56 | 9.20 | 9.36 | 9.36 | 22,375 |
| Jul 5, 2024 | 10.64 | 10.80 | 10.00 | 10.32 | 10.32 | 18,038 |
| Jul 3, 2024 | 10.24 | 10.56 | 10.00 | 10.16 | 10.16 | 9,550 |
| Jul 2, 2024 | 11.20 | 11.20 | 10.16 | 10.24 | 10.24 | 16,838 |
| Jul 1, 2024 | 11.12 | 11.36 | 10.88 | 11.20 | 11.20 | 10,950 |
| Jun 28, 2024 | 11.36 | 11.60 | 11.12 | 11.28 | 11.28 | 8,088 |
| Jun 27, 2024 | 11.28 | 11.60 | 10.96 | 11.36 | 11.36 | 10,775 |
| Jun 26, 2024 | 10.96 | 11.60 | 10.08 | 11.44 | 11.44 | 57,663 |
| Jun 25, 2024 | 11.52 | 11.60 | 10.32 | 10.72 | 10.72 | 26,513 |
| Jun 24, 2024 | 11.84 | 12.00 | 11.20 | 11.36 | 11.36 | 10,700 |
| Jun 21, 2024 | 12.48 | 12.48 | 11.84 | 12.00 | 12.00 | 6,788 |
| Jun 20, 2024 | 13.12 | 13.20 | 12.24 | 12.24 | 12.24 | 11,375 |
| Jun 18, 2024 | 13.92 | 14.64 | 12.88 | 13.04 | 13.04 | 15,038 |
| Jun 17, 2024 | 13.60 | 14.48 | 13.60 | 14.16 | 14.16 | 3,388 |
| Jun 14, 2024 | 14.24 | 14.40 | 13.60 | 13.68 | 13.68 | 4,638 |
| Jun 13, 2024 | 14.40 | 14.40 | 13.92 | 14.16 | 14.16 | 1,200 |
| Jun 12, 2024 | 14.24 | 14.72 | 13.92 | 13.92 | 13.92 | 4,463 |
| Jun 11, 2024 | 15.20 | 15.20 | 14.08 | 14.32 | 14.32 | 6,900 |
| Jun 10, 2024 | 15.44 | 15.60 | 14.96 | 14.96 | 14.96 | 3,888 |
| Jun 7, 2024 | 15.44 | 16.00 | 15.36 | 15.52 | 15.52 | 1,738 |
| Jun 6, 2024 | 15.60 | 16.24 | 15.28 | 15.44 | 15.44 | 15,813 |
| Jun 5, 2024 | 15.04 | 15.60 | 14.72 | 15.44 | 15.44 | 5,200 |
| Jun 4, 2024 | 15.60 | 16.00 | 14.40 | 14.72 | 14.72 | 14,950 |
| Jun 3, 2024 | 15.44 | 15.68 | 15.12 | 15.52 | 15.52 | 9,675 |
| May 31, 2024 | 14.48 | 15.20 | 14.08 | 15.04 | 15.04 | 10,088 |
Related Tickers
FTHM Fathom Holdings Inc.
1.2000
-4.00%
UOKA MDJM Ltd
2.5100
-6.69%
NEN New England Realty Associates Limited Partnership
75.00
+0.67%
SEG Seaport Entertainment Group Inc.
19.54
-2.93%
IWG.L International Workplace Group plc
192.60
+1.00%
REAX The Real Brokerage Inc.
4.1200
-1.67%
RFL Rafael Holdings, Inc.
1.4300
+2.14%
DOUG Douglas Elliman Inc.
2.7200
-6.85%
OMH Ohmyhome Limited
1.9600
-5.31%
AIRE reAlpha Tech Corp.
0.4528
-6.58%