Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
7.07
+0.14 (2.02%)
Mar 14, 2025, 10:53 AM EDT - Market open
Aspen Aerogels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 7.00 | 7.20 | 6.99 | 7.04 | - | 1.59% | 143,847 |
| Mar 13, 2025 | 7.30 | 7.37 | 6.87 | 6.93 | 6.93 | -5.97% | 1,271,310 |
| Mar 12, 2025 | 7.46 | 7.48 | 7.24 | 7.37 | 7.37 | -0.81% | 1,527,620 |
| Mar 11, 2025 | 7.67 | 7.79 | 7.31 | 7.43 | 7.43 | -3.38% | 1,185,765 |
| Mar 10, 2025 | 7.75 | 8.11 | 7.55 | 7.69 | 7.69 | -3.27% | 2,135,613 |
| Mar 7, 2025 | 7.80 | 8.13 | 7.75 | 7.95 | 7.95 | 1.92% | 1,776,536 |
| Mar 6, 2025 | 7.69 | 7.90 | 7.62 | 7.80 | 7.80 | -0.51% | 1,528,906 |
| Mar 5, 2025 | 7.37 | 7.86 | 7.31 | 7.84 | 7.84 | 7.40% | 1,480,805 |
| Mar 4, 2025 | 6.87 | 7.36 | 6.70 | 7.30 | 7.30 | 1.81% | 2,072,721 |
| Mar 3, 2025 | 7.72 | 7.86 | 7.17 | 7.17 | 7.17 | -5.78% | 2,131,712 |
| Feb 28, 2025 | 7.52 | 7.72 | 7.37 | 7.61 | 7.61 | 0.79% | 2,057,662 |
| Feb 27, 2025 | 7.46 | 7.73 | 7.42 | 7.55 | 7.55 | 2.30% | 2,661,984 |
| Feb 26, 2025 | 7.60 | 7.79 | 7.37 | 7.38 | 7.38 | -1.07% | 1,823,783 |
| Feb 25, 2025 | 7.79 | 7.93 | 7.45 | 7.46 | 7.46 | -3.99% | 2,445,039 |
| Feb 24, 2025 | 8.04 | 8.05 | 7.66 | 7.77 | 7.77 | -3.36% | 2,150,114 |
| Feb 21, 2025 | 8.29 | 8.44 | 7.96 | 8.04 | 8.04 | -1.35% | 2,209,856 |
| Feb 20, 2025 | 8.30 | 8.36 | 8.02 | 8.15 | 8.15 | -1.81% | 2,371,000 |
| Feb 19, 2025 | 8.46 | 8.68 | 8.30 | 8.30 | 8.30 | -2.81% | 1,800,357 |
| Feb 18, 2025 | 8.64 | 8.94 | 8.28 | 8.54 | 8.54 | -1.04% | 2,799,761 |
| Feb 14, 2025 | 9.05 | 9.50 | 8.25 | 8.63 | 8.63 | -4.11% | 5,249,210 |
| Feb 13, 2025 | 9.12 | 9.82 | 8.43 | 9.00 | 9.00 | -23.40% | 12,444,152 |
| Feb 12, 2025 | 11.79 | 12.36 | 11.42 | 11.75 | 11.75 | -3.21% | 4,936,694 |
| Feb 11, 2025 | 11.81 | 12.71 | 11.70 | 12.14 | 12.14 | 1.17% | 2,477,396 |
| Feb 10, 2025 | 11.52 | 12.06 | 11.42 | 12.00 | 12.00 | 4.62% | 1,786,354 |
| Feb 7, 2025 | 11.66 | 11.72 | 11.28 | 11.47 | 11.47 | -1.38% | 1,069,024 |
| Feb 6, 2025 | 11.46 | 11.85 | 11.32 | 11.63 | 11.63 | 3.10% | 1,289,709 |
| Feb 5, 2025 | 11.62 | 11.69 | 11.14 | 11.28 | 11.28 | -2.84% | 1,356,297 |
| Feb 4, 2025 | 11.58 | 11.74 | 11.33 | 11.61 | 11.61 | 0.35% | 1,176,649 |
| Feb 3, 2025 | 10.93 | 11.80 | 10.79 | 11.57 | 11.57 | -1.03% | 1,367,340 |
| Jan 31, 2025 | 11.83 | 12.18 | 11.67 | 11.69 | 11.69 | -0.51% | 1,164,339 |
| Jan 30, 2025 | 11.71 | 11.96 | 11.58 | 11.75 | 11.75 | 1.64% | 1,061,284 |
| Jan 29, 2025 | 11.41 | 11.63 | 11.16 | 11.56 | 11.56 | 1.49% | 1,252,030 |
| Jan 28, 2025 | 11.10 | 11.72 | 10.78 | 11.39 | 11.39 | 3.73% | 2,318,219 |
| Jan 27, 2025 | 11.20 | 11.21 | 10.67 | 10.98 | 10.98 | -4.77% | 1,714,820 |
| Jan 24, 2025 | 11.70 | 11.86 | 11.42 | 11.53 | 11.53 | -1.11% | 1,502,519 |
| Jan 23, 2025 | 11.20 | 11.69 | 11.13 | 11.66 | 11.66 | 2.91% | 1,699,910 |
| Jan 22, 2025 | 11.56 | 11.73 | 11.29 | 11.33 | 11.33 | -2.75% | 1,761,443 |
| Jan 21, 2025 | 12.82 | 12.82 | 11.52 | 11.65 | 11.65 | -8.41% | 2,179,701 |
| Jan 17, 2025 | 12.68 | 12.90 | 12.45 | 12.72 | 12.72 | 1.27% | 1,372,042 |
| Jan 16, 2025 | 12.49 | 12.69 | 12.11 | 12.56 | 12.56 | -1.26% | 1,326,652 |
| Jan 15, 2025 | 13.10 | 13.28 | 12.65 | 12.72 | 12.72 | 2.00% | 1,150,797 |
| Jan 14, 2025 | 13.05 | 13.19 | 12.46 | 12.47 | 12.47 | -2.04% | 1,185,160 |
| Jan 13, 2025 | 12.22 | 12.77 | 11.67 | 12.73 | 12.73 | 1.52% | 1,624,324 |
| Jan 10, 2025 | 12.77 | 13.02 | 12.38 | 12.54 | 12.54 | -4.71% | 1,313,710 |
| Jan 8, 2025 | 13.08 | 13.21 | 12.79 | 13.16 | 13.16 | -1.05% | 1,386,028 |
| Jan 7, 2025 | 14.25 | 14.30 | 13.07 | 13.30 | 13.30 | -4.32% | 1,491,604 |
| Jan 6, 2025 | 13.76 | 14.16 | 13.56 | 13.90 | 13.90 | 6.76% | 2,397,053 |
| Jan 3, 2025 | 12.33 | 13.10 | 12.23 | 13.02 | 13.02 | 6.98% | 1,582,671 |
| Jan 2, 2025 | 12.29 | 12.65 | 11.87 | 12.17 | 12.17 | 2.44% | 1,262,370 |
| Dec 31, 2024 | 12.19 | 12.28 | 11.59 | 11.88 | 11.88 | -1.16% | 2,154,451 |