Skip to main content
Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
13.98
-0.12 (-0.85%)
At close: Nov 20, 2024, 4:00 PM
13.82
-0.16 (-1.14%)
Pre-market: Nov 21, 2024, 5:07 AM EST

Aspen Aerogels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.9914.1813.4713.9813.98-0.85%2,650,637
Nov 19, 202414.2514.4813.7314.1014.10-2.76%3,483,971
Nov 18, 202414.2914.9014.1414.5014.501.54%3,387,722
Nov 15, 202415.2315.4114.1814.2814.28-5.43%3,790,257
Nov 14, 202415.5715.8715.0815.1015.10-2.83%2,586,511
Nov 13, 202416.0316.4615.2815.5415.54-1.65%2,515,422
Nov 12, 202416.8317.0015.4415.8015.80-8.46%3,641,748
Nov 11, 202416.7817.5616.6217.2617.264.67%2,107,183
Nov 8, 202416.5916.9015.6816.4916.49-1.67%4,214,385
Nov 7, 202418.7818.9416.3616.7716.77-0.53%7,297,502
Nov 6, 202418.2918.4016.2616.8616.86-8.91%6,776,463
Nov 5, 202418.0418.8218.0418.5118.511.42%1,755,861
Nov 4, 202418.1018.9518.1018.2518.251.11%1,841,819
Nov 1, 202417.8918.5517.8618.0518.051.18%1,755,507
Oct 31, 202418.0318.2317.4517.8417.84-1.87%2,215,370
Oct 30, 202418.1918.6117.5318.1818.18-0.27%1,757,274
Oct 29, 202419.0819.3217.6518.2318.23-6.37%4,355,561
Oct 28, 202419.2520.1919.2219.4719.472.47%1,834,639
Oct 25, 202419.6119.9418.9519.0019.00-2.06%2,932,535
Oct 24, 202420.0020.1719.1219.4019.40-2.56%2,463,925
Oct 23, 202420.1120.5719.4919.9119.91-2.35%2,614,258
Oct 22, 202420.8021.0019.8620.3920.39-4.41%6,168,693
Oct 21, 202421.4421.6020.4021.3321.33-1.25%2,883,712
Oct 18, 202422.7523.1221.5821.6021.60-3.74%3,137,403
Oct 17, 202425.4025.4822.3622.4422.44-11.69%4,374,797
Oct 16, 202425.3126.9024.2025.4125.4113.24%6,604,043
Oct 15, 202422.7522.7721.5322.4422.44-1.41%1,676,230
Oct 14, 202423.0023.5822.3022.7622.76-1.47%1,863,247
Oct 11, 202421.5723.1821.5023.1023.105.00%2,315,000
Oct 10, 202422.1322.9121.5622.0022.00-3.08%2,445,031
Oct 9, 202423.0623.2121.6322.7022.701.34%3,280,384
Oct 8, 202424.8024.8621.4922.4022.40-10.08%5,072,183
Oct 7, 202426.3326.6024.6724.9124.91-5.93%1,546,078
Oct 4, 202424.8126.4924.5226.4826.489.60%1,870,261
Oct 3, 202424.5125.4223.8824.1624.16-3.40%1,316,153
Oct 2, 202425.7125.7524.2625.0125.01-4.03%1,740,974
Oct 1, 202427.0627.2524.4026.0626.06-5.89%3,485,890
Sep 30, 202427.6230.2427.3727.6927.69-2.98%3,453,909
Sep 27, 202427.5128.5527.3228.5428.544.93%1,399,188
Sep 26, 202427.9928.8926.5127.2027.200.70%1,649,911
Sep 25, 202427.1228.1726.6527.0127.01-1.13%1,452,694
Sep 24, 202427.3527.6026.4227.3227.321.26%901,735
Sep 23, 202427.9528.1226.1726.9826.98-1.75%1,257,750
Sep 20, 202428.5528.5527.1727.4627.46-4.52%2,933,636
Sep 19, 202426.2228.8125.3328.7628.7615.59%2,553,901
Sep 18, 202424.4026.4124.1924.8824.882.47%1,402,561
Sep 17, 202424.5025.6224.1624.2824.280.83%1,297,227
Sep 16, 202424.6524.8623.3724.0824.08-3.06%1,269,958
Sep 13, 202424.5025.5524.2724.8424.842.60%1,395,862
Sep 12, 202424.4325.2024.1324.2124.21-0.62%1,229,052
Sep 11, 202422.8824.8622.8824.3624.365.36%1,423,246
Sep 10, 202423.1923.8522.7823.1223.120.43%1,315,904
Sep 9, 202424.0924.9622.9023.0223.02-3.16%1,551,012
Sep 6, 202425.6025.9023.5623.7723.77-7.15%2,042,782
Sep 5, 202426.5427.3825.3625.6025.60-4.48%1,772,448
Sep 4, 202426.1127.1725.5526.8026.801.86%1,538,362
Sep 3, 202428.0428.4825.6326.3126.31-8.30%2,302,896
Aug 30, 202429.0229.2927.9928.6928.69-0.17%866,531
Aug 29, 202428.8629.5127.7828.7428.740.74%1,518,199
Aug 28, 202429.3230.1528.3728.5328.53-4.65%1,575,451
Aug 27, 202429.6732.3129.2029.9229.92-1.12%2,128,334
Aug 26, 202430.3030.7529.3530.2630.260.40%1,268,268
Aug 23, 202429.5931.1629.4130.1430.143.11%1,388,305
Aug 22, 202431.1331.1929.2129.2329.23-5.65%1,583,737
Aug 21, 202431.0631.6330.3330.9830.980.91%1,539,454
Aug 20, 202431.9933.1529.7730.7030.70-3.22%3,265,168
Aug 19, 202430.0032.3129.8131.7231.726.02%2,854,107
Aug 16, 202424.3129.9224.3129.9229.9222.57%4,329,543
Aug 15, 202424.2524.5723.8624.4124.413.30%1,016,471
Aug 14, 202423.8324.3123.4023.6323.630.68%1,316,295
Aug 13, 202423.0623.7222.7223.4723.471.87%1,743,564
Aug 12, 202422.1123.2822.0123.0423.045.45%2,298,908
Aug 9, 202422.0722.5620.9321.8521.851.82%2,678,375
Aug 8, 202424.4124.4120.7621.4621.4616.00%5,432,865
Aug 7, 202420.0120.4618.1418.5018.50-6.19%2,392,551
Aug 6, 202420.1120.4019.0919.7219.724.67%1,742,909
Aug 5, 202417.1018.8916.7818.8418.84-0.21%1,285,987
Aug 2, 202419.6119.8018.7218.8818.88-9.32%1,657,672
Aug 1, 202420.7021.5720.4220.8220.822.01%1,887,106
Jul 31, 202421.0421.3920.2920.4120.410.74%1,208,251
Jul 30, 202421.5521.8520.1220.2620.26-5.11%1,039,399
Jul 29, 202421.3621.5320.8421.3521.351.67%892,427
Jul 26, 202422.4422.5020.9821.0021.00-2.96%1,483,380
Jul 25, 202422.8622.9921.5621.6421.64-5.42%1,830,017
Jul 24, 202423.4124.2822.8122.8822.88-5.88%868,769
Jul 23, 202423.5324.9423.5224.3124.313.40%877,679
Jul 22, 202423.7424.2623.5023.5123.510.69%824,920
Jul 19, 202423.7924.3523.3223.3523.35-2.06%901,195
Jul 18, 202424.9625.5623.3323.8423.84-3.95%1,915,818
Jul 17, 202426.2227.1624.8024.8224.82-7.84%1,513,835
Jul 16, 202427.5027.9026.2826.9326.93-0.70%1,042,788
Jul 15, 202427.4128.2927.0427.1227.12-0.44%1,300,912
Jul 12, 202426.3727.3525.8027.2427.244.33%1,259,966
Jul 11, 202424.9826.2324.6926.1126.117.80%1,135,184
Jul 10, 202423.5624.2423.2224.2224.223.77%828,596
Jul 9, 202423.9024.0723.0723.3423.34-2.30%857,718
Jul 8, 202424.1525.1123.8423.8923.890.80%932,360
Jul 5, 202423.9924.2623.5823.7023.70-1.58%793,207
Jul 3, 202424.1424.8024.0124.0824.080.17%432,522
Jul 2, 202423.6224.2323.4524.0424.042.25%749,397