American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants

ASPSZ Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ASPSZ historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ASPSZ by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ASPSZ Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ASPSZ Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ASPSZ Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ASPSZ holdings by institutional investors

Insider Trading

Quarterly net insider trading by ASPSZ's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ASPSZ

Quiver Logo

No former government officials on record as having lobbied for ASPSZ

Revolving Door Dashboard
Corporate Lobbying

ASPSZ Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ASPSZ Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ASPSZ Income Statement
ASPSZ Balance Sheet
ASPSZ Cash Flow
U.S. Patents

New ASPSZ patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ASPSZ from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ASPSZ News

Recent insights relating to ASPSZ

CNBC Recommendations

Recent picks made for ASPSZ stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ASPSZ

ASPSZ Analyst Ratings

ASPSZ Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ASPSZ Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ASPSZ stock a Buy, Sell, or Hold?

  • What is the price target for $ASPSZ stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ASPSZ Top Shareholders
Shareholder
Shares Held
ASPSZ Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ASPSZ stock?

  • Who owns the most shares of $ASPSZ stock?

  • What funds own $ASPSZ stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ASPSZ Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ASPSZ Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ASPSZ

Altisource Portfolio Solutions SA is an integrated service provider and marketplace for the real estate and mortgage industries. It operates via two reportable segments, namely Servicer and Real Estate, which derive maximum revenue, and Origination. The Servicer and Real Estate segment provides loan servicers and real estate investors with solutions and technologies that span the mortgage and real estate lifecycle. The Origination segment provides originators with solutions and technologies that span the mortgage origination lifecycle. Altisource mainly serves financial institutions, government-sponsored enterprises, and originators in the United States, with the majority of its revenue flowing from field services and mortgage and real estate solutions.

Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants (ASPSZ) Historical Stock Prices

Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants (ASPSZ) closed at $0.1500 on September 23, 2026. Over the past year its adjusted close ranged from $0.1500 to $0.7148. Daily prices go back to May 7, 2025, 347 trading days in all.

  • 1 month-17.13%
  • 3 months-34.55%
  • Year to date-54.55%
  • 1 year-74.76%
  • 3 years—
  • 5 years—
  • Max-70.00%
See every congressional and insider trade on the ASPSZ price chart

Quiver Premium charts ASPSZ's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.1774 0.1779 0.1402 0.1500 0.1500 42,734
Sep 22, 2026 0.1600 0.1900 0.1500 0.1696 0.1696 22,546
Sep 21, 2026 0.1600 0.1606 0.1600 0.1600 0.1600 1,287
Sep 18, 2026 0.1603 0.1751 0.1603 0.1700 0.1700 597
Sep 17, 2026 0.1800 0.1868 0.1600 0.1600 0.1600 4,197
Sep 16, 2026 0.1924 0.1924 0.1600 0.1600 0.1600 67,902
Sep 15, 2026 0.1725 0.1725 0.1725 0.1725 0.1725 1,643
Sep 14, 2026 0.1720 0.1800 0.1720 0.1723 0.1723 498
Sep 11, 2026 0.1968 0.2097 0.1800 0.1876 0.1876 1,851
Sep 10, 2026 0.1722 0.2098 0.1700 0.1970 0.1970 6,037
Sep 9, 2026 0.2093 0.2093 0.1700 0.1720 0.1720 11,400
Sep 8, 2026 0.1850 0.1850 0.1700 0.1700 0.1700 706
Sep 4, 2026 0.1711 0.1847 0.1710 0.1847 0.1847 3,208
Sep 3, 2026 0.1990 0.2098 0.1651 0.1701 0.1701 13,024
Sep 2, 2026 0.1690 0.1700 0.1690 0.1700 0.1700 729
Sep 1, 2026 0.1701 0.1801 0.1695 0.1700 0.1700 15,922
Aug 31, 2026 0.1851 0.2354 0.1776 0.2208 0.2208 33,521
Aug 28, 2026 0.2000 0.2111 0.1851 0.1902 0.1902 14,773
Aug 27, 2026 0.1700 0.1851 0.1700 0.1851 0.1851 1,082
Aug 26, 2026 0.2180 0.2200 0.1711 0.1803 0.1803 18,052
Aug 25, 2026 0.1900 0.2280 0.1812 0.1812 0.1812 4,104
Aug 24, 2026 0.2200 0.2490 0.1800 0.1810 0.1810 36,712
Aug 21, 2026 0.2017 0.2404 0.2017 0.2200 0.2200 4,311
Aug 20, 2026 0.2000 0.2304 0.2000 0.2200 0.2200 23,064
Aug 19, 2026 0.2085 0.2250 0.1920 0.2000 0.2000 35,112
Aug 18, 2026 0.2100 0.2299 0.1900 0.1920 0.1920 14,596
Aug 17, 2026 0.1950 0.2200 0.1900 0.2000 0.2000 4,162
Aug 14, 2026 0.2000 0.2200 0.1900 0.1900 0.1900 4,845
Aug 13, 2026 0.2010 0.2500 0.1903 0.2000 0.2000 26,407
Aug 12, 2026 0.2001 0.2500 0.2001 0.2300 0.2300 19,054
Aug 11, 2026 0.2100 0.2608 0.2100 0.2108 0.2108 5,155
Aug 10, 2026 0.2100 0.2100 0.2001 0.2100 0.2100 1,221
Aug 7, 2026 0.2100 0.2600 0.2000 0.2100 0.2100 15,997
Aug 6, 2026 0.2057 0.2101 0.2057 0.2100 0.2100 4,111
Aug 5, 2026 0.2840 0.2840 0.2100 0.2100 0.2100 44,739
Aug 4, 2026 0.2500 0.2500 0.2200 0.2250 0.2250 10,781
Aug 3, 2026 0.2398 0.2700 0.2050 0.2340 0.2340 34,083
Jul 31, 2026 0.2200 0.2497 0.2050 0.2497 0.2497 40,416
Jul 30, 2026 0.2050 0.2498 0.2050 0.2498 0.2498 13,029
Jul 29, 2026 0.2200 0.2599 0.2100 0.2300 0.2300 57,206
Jul 28, 2026 0.2800 0.3000 0.2500 0.2500 0.2500 51,386
Jul 27, 2026 0.3200 0.3200 0.2813 0.2850 0.2850 42,849
Jul 24, 2026 0.2999 0.3260 0.2965 0.3150 0.3150 2,949
Jul 23, 2026 0.3175 0.3300 0.2965 0.3000 0.3000 45,709
Jul 22, 2026 0.3300 0.3398 0.3175 0.3175 0.3175 13,668
Jul 21, 2026 0.3389 0.3400 0.3150 0.3299 0.3299 17,143
Jul 20, 2026 0.3000 0.3500 0.3000 0.3151 0.3151 25,386
Jul 17, 2026 0.3198 0.3200 0.2965 0.3025 0.3025 81,656
Jul 16, 2026 0.3000 0.3300 0.2800 0.2965 0.2965 157,730
Jul 15, 2026 0.2000 0.2197 0.2000 0.2194 0.2194 25,208
Jul 14, 2026 0.1800 0.2198 0.1800 0.2198 0.2198 1,832
Jul 13, 2026 0.2200 0.2235 0.1800 0.1903 0.1903 38,743
Jul 10, 2026 0.2300 0.2410 0.2201 0.2404 0.2404 7,673
Jul 9, 2026 0.2300 0.2449 0.2300 0.2449 0.2449 1,499
Jul 8, 2026 0.2210 0.2586 0.1750 0.2399 0.2399 33,846
Jul 7, 2026 0.2078 0.2797 0.2078 0.2300 0.2300 4,932
Jul 6, 2026 0.2459 0.3300 0.2001 0.2623 0.2623 32,977
Jul 2, 2026 0.2002 0.2667 0.2002 0.2459 0.2459 16,847
Jul 1, 2026 0.2700 0.2700 0.2295 0.2300 0.2300 1,046
Jun 30, 2026 0.2500 0.2898 0.2500 0.2800 0.2800 117,281
Jun 29, 2026 0.1911 0.2499 0.1911 0.2300 0.2300 8,770
Jun 26, 2026 0.2200 0.2500 0.1993 0.2200 0.2200 3,517
Jun 25, 2026 0.1900 0.2284 0.1900 0.2004 0.2004 1,072
Jun 24, 2026 0.2003 0.2299 0.1900 0.2292 0.2292 1,050
Jun 23, 2026 0.2300 0.2799 0.1900 0.2600 0.2600 19,041
Jun 22, 2026 0.1995 0.2400 0.1857 0.2346 0.2346 23,581
Jun 18, 2026 0.1500 0.2099 0.1500 0.2099 0.2099 10,194
Jun 17, 2026 0.1850 0.2299 0.1850 0.2182 0.2182 2,442
Jun 16, 2026 0.1850 0.2300 0.1850 0.2299 0.2299 2,505
Jun 15, 2026 0.2235 0.2300 0.1850 0.2299 0.2299 3,318
Jun 12, 2026 0.2287 0.2400 0.2287 0.2399 0.2399 48,002
Jun 11, 2026 0.2200 0.2300 0.1801 0.2289 0.2289 9,670
Jun 10, 2026 0.1700 0.2400 0.1600 0.2399 0.2399 33,295
Jun 9, 2026 0.1798 0.1798 0.1550 0.1749 0.1749 4,115
Jun 8, 2026 0.1502 0.1798 0.1502 0.1798 0.1798 1,945
Jun 5, 2026 0.1600 0.1800 0.1600 0.1799 0.1799 5,393
Jun 4, 2026 0.1670 0.1774 0.1611 0.1774 0.1774 14,510
Jun 3, 2026 0.1800 0.1999 0.1700 0.1849 0.1849 10,712
Jun 2, 2026 0.1800 0.2171 0.1760 0.1999 0.1999 18,241
Jun 1, 2026 0.1979 0.2071 0.1800 0.1899 0.1899 43,263
May 29, 2026 0.2076 0.2180 0.1972 0.2100 0.2100 11,973
May 28, 2026 0.2010 0.2014 0.1972 0.2000 0.2000 9,507
May 27, 2026 0.2180 0.2180 0.2103 0.2103 0.2103 7,668
May 26, 2026 0.2000 0.2180 0.2000 0.2180 0.2180 8,897
May 22, 2026 0.1966 0.2157 0.1966 0.2157 0.2157 1,285
May 21, 2026 0.2080 0.2180 0.1966 0.2179 0.2179 5,766
May 20, 2026 0.2070 0.2200 0.2070 0.2091 0.2091 1,248
May 19, 2026 0.2135 0.2168 0.2070 0.2135 0.2135 7,955
May 18, 2026 0.2080 0.2215 0.2070 0.2151 0.2151 6,581
May 15, 2026 0.2090 0.2300 0.2070 0.2195 0.2195 5,373
May 14, 2026 0.2210 0.2210 0.2070 0.2085 0.2085 14,568
May 13, 2026 0.2071 0.2300 0.2010 0.2299 0.2299 12,921
May 12, 2026 0.2000 0.2247 0.2000 0.2200 0.2200 3,804
May 11, 2026 0.2010 0.2249 0.2000 0.2084 0.2084 18,454
May 8, 2026 0.2100 0.2300 0.2100 0.2163 0.2163 5,252
May 7, 2026 0.2400 0.2400 0.2000 0.2000 0.2000 27,582
May 6, 2026 0.1954 0.2399 0.1950 0.2011 0.2011 8,068
May 5, 2026 0.2100 0.2700 0.1904 0.2454 0.2454 57,204
May 4, 2026 0.1901 0.2520 0.1901 0.2520 0.2520 8,629
May 1, 2026 0.2001 0.2300 0.2001 0.2299 0.2299 2,158
Apr 30, 2026 0.2294 0.2499 0.2001 0.2499 0.2499 58,003
Apr 29, 2026 0.2000 0.2150 0.2000 0.2150 0.2150 5,720
Apr 28, 2026 0.1805 0.2500 0.1500 0.2011 0.2011 24,587
Apr 27, 2026 0.1600 0.2746 0.1600 0.2525 0.2525 80,764
Apr 24, 2026 0.1911 0.2220 0.1800 0.1972 0.1972 19,094
Apr 23, 2026 0.2517 0.2700 0.1911 0.2013 0.2013 69,545
Apr 22, 2026 0.2400 0.2500 0.1914 0.2206 0.2206 54,376
Apr 21, 2026 0.2001 0.2400 0.1756 0.2399 0.2399 87,648
Apr 20, 2026 0.2000 0.2400 0.1911 0.2399 0.2399 52,832
Apr 17, 2026 0.1728 0.2399 0.1728 0.1907 0.1907 14,920
Apr 16, 2026 0.2100 0.2411 0.1708 0.2079 0.2079 73,618
Apr 15, 2026 0.2400 0.2600 0.1800 0.2101 0.2101 5,915
Apr 14, 2026 0.2200 0.2400 0.2002 0.2316 0.2316 20,229
Apr 13, 2026 0.2051 0.2350 0.2002 0.2300 0.2300 2,400
Apr 10, 2026 0.2300 0.2301 0.2300 0.2300 0.2300 2,701
Apr 9, 2026 0.2650 0.2650 0.2300 0.2300 0.2300 2,230
Apr 8, 2026 0.2192 0.2799 0.2000 0.2601 0.2601 52,841
Apr 7, 2026 0.1950 0.2000 0.1703 0.1703 0.1703 16,774
Apr 6, 2026 0.2000 0.2100 0.1702 0.2098 0.2098 11,365
Apr 2, 2026 0.1701 0.2040 0.1701 0.2000 0.2000 4,116
Apr 1, 2026 0.2000 0.2050 0.1702 0.2000 0.2000 2,517
Mar 31, 2026 0.1701 0.2000 0.1701 0.2000 0.2000 4,191
Mar 30, 2026 0.1700 0.1900 0.1700 0.1717 0.1717 25,345
Mar 27, 2026 0.2125 0.2202 0.1800 0.1801 0.1801 22,645
Mar 26, 2026 0.2124 0.2490 0.2124 0.2124 0.2124 503
Mar 25, 2026 0.2124 0.2198 0.2124 0.2125 0.2125 1,181
Mar 24, 2026 0.2162 0.2162 0.2124 0.2124 0.2124 729
Mar 23, 2026 0.2124 0.2300 0.2124 0.2299 0.2299 3,152
Mar 20, 2026 0.2271 0.2271 0.2124 0.2124 0.2124 1,322
Mar 19, 2026 0.2125 0.2199 0.2124 0.2198 0.2198 3,511
Mar 18, 2026 0.2200 0.2300 0.2124 0.2200 0.2200 30,109
Mar 17, 2026 0.2300 0.2300 0.1805 0.2110 0.2110 9,732
Mar 16, 2026 0.1900 0.2523 0.1900 0.2523 0.2523 1,770
Mar 13, 2026 0.2800 0.2800 0.1601 0.1800 0.1800 45,158
Mar 12, 2026 0.2014 0.2300 0.1900 0.1900 0.1900 19,394
Mar 11, 2026 0.2200 0.2400 0.1900 0.1999 0.1999 22,460
Mar 10, 2026 0.2100 0.2586 0.2100 0.2500 0.2500 5,926
Mar 9, 2026 0.2300 0.2575 0.2100 0.2300 0.2300 31,058
Mar 6, 2026 0.2999 0.2999 0.2220 0.2665 0.2665 7,448
Mar 5, 2026 0.2946 0.3000 0.2400 0.3000 0.3000 9,860
Mar 4, 2026 0.3400 0.3500 0.3201 0.3325 0.3325 6,745
Mar 3, 2026 0.3000 0.3645 0.3000 0.3336 0.3336 3,618
Mar 2, 2026 0.3000 0.3700 0.3000 0.3640 0.3640 4,710
Feb 27, 2026 0.3300 0.3402 0.3300 0.3300 0.3300 455
Feb 26, 2026 0.4100 0.4100 0.3266 0.3300 0.3300 3,912
Feb 25, 2026 0.2935 0.4301 0.2935 0.4150 0.4150 54,780
Feb 24, 2026 0.2999 0.3150 0.2703 0.3150 0.3150 5,151
Feb 23, 2026 0.2218 0.3150 0.2218 0.3149 0.3149 16,369
Feb 20, 2026 0.2220 0.2700 0.2220 0.2222 0.2222 1,431
Feb 19, 2026 0.2120 0.2521 0.2120 0.2120 0.2120 855
Feb 18, 2026 0.2541 0.2698 0.2224 0.2698 0.2698 1,026
Feb 17, 2026 0.2210 0.2950 0.2113 0.2900 0.2900 34,748
Feb 13, 2026 0.2213 0.2600 0.2213 0.2300 0.2300 1,432
Feb 12, 2026 0.2224 0.2950 0.2222 0.2247 0.2247 13,934
Feb 11, 2026 0.2402 0.2403 0.2220 0.2220 0.2220 2,858
Feb 10, 2026 0.2600 0.2950 0.2600 0.2875 0.2875 11,888
Feb 9, 2026 0.2772 0.2772 0.2600 0.2600 0.2600 1,700
Feb 6, 2026 0.2300 0.2500 0.2200 0.2500 0.2500 1,348
Feb 5, 2026 0.2100 0.2500 0.2100 0.2500 0.2500 4,724
Feb 4, 2026 0.2306 0.2800 0.2228 0.2430 0.2430 10,789
Feb 3, 2026 0.2500 0.2554 0.2401 0.2402 0.2402 5,278
Feb 2, 2026 0.2600 0.2600 0.2500 0.2500 0.2500 1,886
Jan 30, 2026 0.3000 0.3299 0.2600 0.2600 0.2600 2,051
Jan 29, 2026 0.2300 0.3174 0.2010 0.3001 0.3001 32,922
Jan 28, 2026 0.2401 0.2900 0.2000 0.2900 0.2900 2,928
Jan 27, 2026 0.2500 0.2768 0.2500 0.2501 0.2501 1,267
Jan 26, 2026 0.2402 0.2900 0.2402 0.2900 0.2900 665
Jan 23, 2026 0.3300 0.3300 0.2433 0.2773 0.2773 20,922
Jan 22, 2026 0.2200 0.2980 0.2200 0.2961 0.2961 5,443
Jan 21, 2026 0.2017 0.3100 0.2017 0.3000 0.3000 2,445
Jan 20, 2026 0.2101 0.2200 0.2100 0.2200 0.2200 1,259
Jan 16, 2026 0.1703 0.3200 0.1703 0.2101 0.2101 12,268
Jan 15, 2026 0.2350 0.2500 0.1645 0.2500 0.2500 41,734
Jan 14, 2026 0.2300 0.2529 0.2251 0.2529 0.2529 4,301
Jan 13, 2026 0.2497 0.2500 0.2417 0.2417 0.2417 4,648
Jan 12, 2026 0.2600 0.2638 0.2600 0.2601 0.2601 9,405
Jan 9, 2026 0.2600 0.2951 0.2500 0.2600 0.2600 18,175
Jan 8, 2026 0.3899 0.3899 0.2418 0.2900 0.2900 7,891
Jan 7, 2026 0.2508 0.2508 0.2500 0.2500 0.2500 623
Jan 6, 2026 0.2451 0.3300 0.2401 0.2700 0.2700 5,887
Jan 5, 2026 0.2500 0.2714 0.2500 0.2600 0.2600 3,665
Jan 2, 2026 0.2701 0.2850 0.2610 0.2850 0.2850 3,746
Dec 31, 2025 0.2800 0.3300 0.2501 0.3300 0.3300 18,327
Dec 30, 2025 0.2600 0.3205 0.2500 0.2912 0.2912 3,460
Dec 29, 2025 0.2354 0.3481 0.2354 0.3000 0.3000 7,351
Dec 26, 2025 0.3350 0.3482 0.2401 0.3000 0.3000 30,883
Dec 24, 2025 0.3450 0.3635 0.3350 0.3500 0.3500 1,303
Dec 23, 2025 0.3699 0.3700 0.3457 0.3501 0.3501 1,283
Dec 22, 2025 0.3330 0.3937 0.3330 0.3800 0.3800 6,378
Dec 19, 2025 0.4500 0.4500 0.3975 0.4200 0.4200 6,546
Dec 18, 2025 0.4000 0.4500 0.4000 0.4500 0.4500 4,279
Dec 17, 2025 0.4200 0.4300 0.3300 0.4300 0.4300 6,340
Dec 16, 2025 0.2552 0.4950 0.2552 0.4300 0.4300 115,784
Dec 15, 2025 0.2700 0.3813 0.2451 0.2800 0.2800 13,676
Dec 12, 2025 0.2501 0.3000 0.2501 0.2695 0.2695 16,007
Dec 11, 2025 0.2800 0.3156 0.2500 0.2600 0.2600 24,831
Dec 10, 2025 0.3000 0.3156 0.3000 0.3000 0.3000 6,526
Dec 9, 2025 0.3900 0.3900 0.2600 0.3025 0.3025 31,771
Dec 8, 2025 0.3403 0.3649 0.3050 0.3200 0.3200 24,077
Dec 5, 2025 0.3500 0.4000 0.3400 0.3980 0.3980 27,389
Dec 4, 2025 0.3900 0.4000 0.3252 0.4000 0.4000 6,807
Dec 3, 2025 0.4300 0.4300 0.3902 0.3903 0.3903 4,422
Dec 2, 2025 0.4262 0.4400 0.3900 0.4400 0.4400 2,374
Dec 1, 2025 0.4100 0.5200 0.3824 0.5000 0.5000 28,136
Nov 28, 2025 0.4050 0.4500 0.4050 0.4193 0.4193 3,729
Nov 26, 2025 0.4134 0.4580 0.4050 0.4121 0.4121 3,871
Nov 25, 2025 0.4600 0.4908 0.4100 0.4100 0.4100 4,628
Nov 24, 2025 0.4800 0.4800 0.4100 0.4600 0.4600 3,197
Nov 21, 2025 0.4800 0.5200 0.4800 0.4800 0.4800 15,642
Nov 20, 2025 0.4901 0.5395 0.4800 0.5000 0.5000 10,085
Nov 19, 2025 0.5900 0.5900 0.4957 0.4957 0.4957 2,044
Nov 18, 2025 0.4700 0.5700 0.4700 0.5700 0.5700 2,273
Nov 17, 2025 0.4605 0.5950 0.4605 0.5900 0.5900 5,706
Nov 14, 2025 0.4504 0.5835 0.4504 0.4900 0.4900 14,909
Nov 13, 2025 0.4402 0.6400 0.4402 0.6400 0.6400 14,684
Nov 12, 2025 0.4401 0.5462 0.4401 0.5220 0.5220 9,624
Nov 11, 2025 0.4300 0.5500 0.4300 0.4782 0.4782 9,875
Nov 10, 2025 0.4500 0.5350 0.4500 0.5350 0.5350 6,954
Nov 7, 2025 0.4700 0.5199 0.4700 0.4797 0.4797 11,506
Nov 6, 2025 0.3500 0.5300 0.3500 0.5300 0.5300 13,154
Nov 5, 2025 0.3901 0.4019 0.3016 0.3709 0.3709 14,027
Nov 4, 2025 0.3900 0.4097 0.3900 0.3900 0.3900 5,200
Nov 3, 2025 0.3700 0.4200 0.3550 0.3789 0.3789 12,665
Oct 31, 2025 0.4260 0.4499 0.2810 0.3760 0.3760 62,147
Oct 30, 2025 0.4774 0.4774 0.4250 0.4265 0.4265 33,371
Oct 29, 2025 0.4700 0.5200 0.4300 0.4400 0.4400 30,233
Oct 28, 2025 0.5000 0.5300 0.4251 0.5280 0.5280 37,463
Oct 27, 2025 0.6286 0.6286 0.4804 0.4900 0.4900 25,654
Oct 24, 2025 0.5600 0.6500 0.5600 0.6000 0.6000 9,984
Oct 23, 2025 0.6000 0.6700 0.5611 0.5611 0.5611 7,593
Oct 22, 2025 0.5605 0.6500 0.5300 0.6383 0.6383 5,798
Oct 21, 2025 0.6780 0.6780 0.5800 0.6355 0.6355 12,770
Oct 20, 2025 0.5700 0.6880 0.5700 0.6106 0.6106 6,507
Oct 17, 2025 0.6002 0.6771 0.4200 0.6100 0.6100 32,200
Oct 16, 2025 0.6900 0.7000 0.6001 0.6798 0.6798 6,407
Oct 15, 2025 0.6600 0.7500 0.6420 0.6520 0.6520 17,935
Oct 14, 2025 0.7500 0.7770 0.6400 0.6853 0.6853 34,666
Oct 13, 2025 0.9438 0.9438 0.5900 0.7148 0.7148 28,350
Oct 10, 2025 0.6410 0.9400 0.6300 0.6700 0.6700 123,226
Oct 9, 2025 0.6320 0.7100 0.6320 0.7000 0.7000 9,314
Oct 8, 2025 0.6440 0.7299 0.6201 0.6550 0.6550 18,508
Oct 7, 2025 0.6730 0.7200 0.6201 0.7100 0.7100 12,538
Oct 6, 2025 0.6004 0.6900 0.6004 0.6827 0.6827 12,099
Oct 3, 2025 0.6500 0.7300 0.6000 0.6600 0.6600 46,886
Oct 2, 2025 0.6116 0.6800 0.5913 0.6100 0.6100 34,199
Oct 1, 2025 0.6400 0.7000 0.6200 0.6206 0.6206 12,338
Sep 30, 2025 0.5872 0.7000 0.5510 0.5800 0.5800 43,752
Sep 29, 2025 0.6758 0.6758 0.5603 0.5814 0.5814 12,303
Sep 26, 2025 0.5810 0.6650 0.5725 0.6500 0.6500 4,011
Sep 25, 2025 0.6200 0.6800 0.5520 0.6600 0.6600 9,376
Sep 24, 2025 0.6159 0.6200 0.5523 0.6000 0.6000 2,744
Sep 23, 2025 0.6376 0.6376 0.5610 0.5943 0.5943 4,411

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ASPSZ, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation