Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
17.84
-0.34 (-1.87%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Aspen Aerogels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 18.03 | 18.23 | 17.45 | 17.84 | 17.84 | -1.87% | 2,214,460 |
| Oct 30, 2024 | 18.19 | 18.61 | 17.53 | 18.18 | 18.18 | -0.27% | 1,757,300 |
| Oct 29, 2024 | 19.08 | 19.32 | 17.65 | 18.23 | 18.23 | -6.37% | 4,355,600 |
| Oct 28, 2024 | 19.25 | 20.19 | 19.22 | 19.47 | 19.47 | 2.47% | 1,834,639 |
| Oct 25, 2024 | 19.61 | 19.94 | 18.95 | 19.00 | 19.00 | -2.06% | 2,932,535 |
| Oct 24, 2024 | 20.00 | 20.17 | 19.12 | 19.40 | 19.40 | -2.56% | 2,463,925 |
| Oct 23, 2024 | 20.11 | 20.57 | 19.49 | 19.91 | 19.91 | -2.35% | 2,614,300 |
| Oct 22, 2024 | 20.80 | 21.00 | 19.86 | 20.39 | 20.39 | -4.41% | 6,168,700 |
| Oct 21, 2024 | 21.44 | 21.60 | 20.40 | 21.33 | 21.33 | -1.25% | 2,883,712 |
| Oct 18, 2024 | 22.75 | 23.12 | 21.58 | 21.60 | 21.60 | -3.74% | 3,137,403 |
| Oct 17, 2024 | 25.40 | 25.48 | 22.36 | 22.44 | 22.44 | -11.69% | 4,374,800 |
| Oct 16, 2024 | 25.31 | 26.90 | 24.20 | 25.41 | 25.41 | 13.24% | 6,604,043 |
| Oct 15, 2024 | 22.75 | 22.77 | 21.53 | 22.44 | 22.44 | -1.41% | 1,676,230 |
| Oct 14, 2024 | 23.00 | 23.58 | 22.30 | 22.76 | 22.76 | -1.47% | 1,863,247 |
| Oct 11, 2024 | 21.57 | 23.18 | 21.50 | 23.10 | 23.10 | 5.00% | 2,315,000 |
| Oct 10, 2024 | 22.13 | 22.91 | 21.56 | 22.00 | 22.00 | -3.08% | 2,445,031 |
| Oct 9, 2024 | 23.06 | 23.21 | 21.63 | 22.70 | 22.70 | 1.34% | 3,280,400 |
| Oct 8, 2024 | 24.80 | 24.86 | 21.49 | 22.40 | 22.40 | -10.08% | 5,072,200 |
| Oct 7, 2024 | 26.33 | 26.60 | 24.67 | 24.91 | 24.91 | -5.93% | 1,546,100 |
| Oct 4, 2024 | 24.81 | 26.49 | 24.52 | 26.48 | 26.48 | 9.60% | 1,870,261 |
| Oct 3, 2024 | 24.51 | 25.42 | 23.88 | 24.16 | 24.16 | -3.40% | 1,316,200 |
| Oct 2, 2024 | 25.71 | 25.75 | 24.26 | 25.01 | 25.01 | -4.03% | 1,741,000 |
| Oct 1, 2024 | 27.06 | 27.25 | 24.40 | 26.06 | 26.06 | -5.89% | 3,485,900 |
| Sep 30, 2024 | 27.62 | 30.24 | 27.37 | 27.69 | 27.69 | -2.98% | 3,453,909 |
| Sep 27, 2024 | 27.51 | 28.55 | 27.32 | 28.54 | 28.54 | 4.93% | 1,399,200 |
| Sep 26, 2024 | 27.99 | 28.89 | 26.51 | 27.20 | 27.20 | 0.70% | 1,649,911 |
| Sep 25, 2024 | 27.12 | 28.17 | 26.65 | 27.01 | 27.01 | -1.13% | 1,452,694 |
| Sep 24, 2024 | 27.35 | 27.60 | 26.42 | 27.32 | 27.32 | 1.26% | 901,735 |
| Sep 23, 2024 | 27.95 | 28.12 | 26.17 | 26.98 | 26.98 | -1.75% | 1,257,800 |
| Sep 20, 2024 | 28.55 | 28.55 | 27.17 | 27.46 | 27.46 | -4.52% | 2,933,636 |
| Sep 19, 2024 | 26.22 | 28.81 | 25.33 | 28.76 | 28.76 | 15.59% | 2,553,901 |
| Sep 18, 2024 | 24.40 | 26.41 | 24.19 | 24.88 | 24.88 | 2.47% | 1,402,600 |
| Sep 17, 2024 | 24.50 | 25.62 | 24.16 | 24.28 | 24.28 | 0.83% | 1,297,227 |
| Sep 16, 2024 | 24.65 | 24.86 | 23.37 | 24.08 | 24.08 | -3.06% | 1,269,958 |
| Sep 13, 2024 | 24.50 | 25.55 | 24.27 | 24.84 | 24.84 | 2.60% | 1,395,900 |
| Sep 12, 2024 | 24.43 | 25.20 | 24.13 | 24.21 | 24.21 | -0.62% | 1,229,100 |
| Sep 11, 2024 | 22.88 | 24.86 | 22.88 | 24.36 | 24.36 | 5.36% | 1,423,246 |
| Sep 10, 2024 | 23.19 | 23.85 | 22.78 | 23.12 | 23.12 | 0.43% | 1,315,904 |
| Sep 9, 2024 | 24.09 | 24.96 | 22.90 | 23.02 | 23.02 | -3.16% | 1,551,012 |
| Sep 6, 2024 | 25.60 | 25.90 | 23.56 | 23.77 | 23.77 | -7.15% | 2,042,800 |
| Sep 5, 2024 | 26.54 | 27.38 | 25.36 | 25.60 | 25.60 | -4.48% | 1,772,448 |
| Sep 4, 2024 | 26.11 | 27.17 | 25.55 | 26.80 | 26.80 | 1.86% | 1,547,006 |
| Sep 3, 2024 | 28.04 | 28.48 | 25.63 | 26.31 | 26.31 | -8.30% | 2,302,900 |
| Aug 30, 2024 | 29.02 | 29.29 | 27.99 | 28.69 | 28.69 | -0.17% | 866,531 |
| Aug 29, 2024 | 28.86 | 29.51 | 27.78 | 28.74 | 28.74 | 0.74% | 1,518,200 |
| Aug 28, 2024 | 29.32 | 30.15 | 28.37 | 28.53 | 28.53 | -4.65% | 1,575,500 |
| Aug 27, 2024 | 29.67 | 32.31 | 29.20 | 29.92 | 29.92 | -1.12% | 2,128,334 |
| Aug 26, 2024 | 30.30 | 30.75 | 29.35 | 30.26 | 30.26 | 0.40% | 1,268,268 |
| Aug 23, 2024 | 29.59 | 31.16 | 29.41 | 30.14 | 30.14 | 3.11% | 1,388,305 |
| Aug 22, 2024 | 31.13 | 31.19 | 29.21 | 29.23 | 29.23 | -5.65% | 1,583,737 |
| Aug 21, 2024 | 31.06 | 31.63 | 30.33 | 30.98 | 30.98 | 0.91% | 1,539,500 |
| Aug 20, 2024 | 31.99 | 33.15 | 29.77 | 30.70 | 30.70 | -3.22% | 3,265,200 |
| Aug 19, 2024 | 30.00 | 32.31 | 29.81 | 31.72 | 31.72 | 6.02% | 2,854,107 |
| Aug 16, 2024 | 24.31 | 29.92 | 24.31 | 29.92 | 29.92 | 22.57% | 4,329,543 |
| Aug 15, 2024 | 24.25 | 24.57 | 23.86 | 24.41 | 24.41 | 3.30% | 1,016,500 |
| Aug 14, 2024 | 23.83 | 24.31 | 23.40 | 23.63 | 23.63 | 0.68% | 1,316,300 |
| Aug 13, 2024 | 23.06 | 23.72 | 22.72 | 23.47 | 23.47 | 1.87% | 1,743,600 |
| Aug 12, 2024 | 22.11 | 23.28 | 22.01 | 23.04 | 23.04 | 5.45% | 2,298,908 |
| Aug 9, 2024 | 22.07 | 22.56 | 20.93 | 21.85 | 21.85 | 1.82% | 2,678,400 |
| Aug 8, 2024 | 24.41 | 24.41 | 20.76 | 21.46 | 21.46 | 16.00% | 5,432,900 |
| Aug 7, 2024 | 20.01 | 20.46 | 18.14 | 18.50 | 18.50 | -6.19% | 2,392,600 |
| Aug 6, 2024 | 20.11 | 20.40 | 19.09 | 19.72 | 19.72 | 4.67% | 1,742,909 |
| Aug 5, 2024 | 17.10 | 18.89 | 16.78 | 18.84 | 18.84 | -0.21% | 1,286,000 |
| Aug 2, 2024 | 19.61 | 19.80 | 18.72 | 18.88 | 18.88 | -9.32% | 1,657,700 |
| Aug 1, 2024 | 20.70 | 21.57 | 20.42 | 20.82 | 20.82 | 2.01% | 1,887,106 |
| Jul 31, 2024 | 21.04 | 21.39 | 20.29 | 20.41 | 20.41 | 0.74% | 1,208,300 |
| Jul 30, 2024 | 21.55 | 21.85 | 20.12 | 20.26 | 20.26 | -5.11% | 1,039,400 |
| Jul 29, 2024 | 21.36 | 21.53 | 20.84 | 21.35 | 21.35 | 1.67% | 892,427 |
| Jul 26, 2024 | 22.44 | 22.50 | 20.98 | 21.00 | 21.00 | -2.96% | 1,483,400 |
| Jul 25, 2024 | 22.86 | 22.99 | 21.56 | 21.64 | 21.64 | -5.42% | 1,830,017 |
| Jul 24, 2024 | 23.41 | 24.28 | 22.81 | 22.88 | 22.88 | -5.88% | 868,800 |
| Jul 23, 2024 | 23.53 | 24.94 | 23.52 | 24.31 | 24.31 | 3.40% | 877,700 |
| Jul 22, 2024 | 23.74 | 24.26 | 23.50 | 23.51 | 23.51 | 0.69% | 824,920 |
| Jul 19, 2024 | 23.79 | 24.35 | 23.32 | 23.35 | 23.35 | -2.06% | 901,195 |
| Jul 18, 2024 | 24.96 | 25.56 | 23.33 | 23.84 | 23.84 | -3.95% | 1,915,818 |
| Jul 17, 2024 | 26.22 | 27.16 | 24.80 | 24.82 | 24.82 | -7.84% | 1,513,835 |
| Jul 16, 2024 | 27.50 | 27.90 | 26.28 | 26.93 | 26.93 | -0.70% | 1,042,788 |
| Jul 15, 2024 | 27.41 | 28.29 | 27.04 | 27.12 | 27.12 | -0.44% | 1,300,912 |
| Jul 12, 2024 | 26.37 | 27.35 | 25.80 | 27.24 | 27.24 | 4.33% | 1,259,966 |
| Jul 11, 2024 | 24.98 | 26.23 | 24.69 | 26.11 | 26.11 | 7.80% | 1,135,184 |
| Jul 10, 2024 | 23.56 | 24.24 | 23.22 | 24.22 | 24.22 | 3.77% | 828,596 |
| Jul 9, 2024 | 23.90 | 24.07 | 23.07 | 23.34 | 23.34 | -2.30% | 857,718 |
| Jul 8, 2024 | 24.15 | 25.11 | 23.84 | 23.89 | 23.89 | 0.80% | 932,360 |
| Jul 5, 2024 | 23.99 | 24.26 | 23.58 | 23.70 | 23.70 | -1.58% | 793,207 |
| Jul 3, 2024 | 24.14 | 24.80 | 24.01 | 24.08 | 24.08 | 0.17% | 432,522 |
| Jul 2, 2024 | 23.62 | 24.23 | 23.45 | 24.04 | 24.04 | 2.25% | 749,397 |
| Jul 1, 2024 | 24.00 | 24.47 | 23.35 | 23.51 | 23.51 | -1.43% | 858,419 |
| Jun 28, 2024 | 24.85 | 25.18 | 23.27 | 23.85 | 23.85 | -3.52% | 3,906,857 |
| Jun 27, 2024 | 24.55 | 24.90 | 23.92 | 24.72 | 24.72 | 0.61% | 962,810 |
| Jun 26, 2024 | 24.76 | 25.14 | 24.24 | 24.57 | 24.57 | -1.17% | 1,325,125 |
| Jun 25, 2024 | 24.85 | 25.60 | 24.63 | 24.86 | 24.86 | 0.61% | 1,653,915 |
| Jun 24, 2024 | 25.70 | 26.04 | 24.61 | 24.71 | 24.71 | -2.25% | 1,577,223 |
| Jun 21, 2024 | 27.25 | 27.31 | 25.09 | 25.28 | 25.28 | -7.97% | 3,016,061 |
| Jun 20, 2024 | 29.93 | 30.64 | 27.46 | 27.47 | 27.47 | -8.10% | 1,737,905 |
| Jun 18, 2024 | 29.31 | 30.17 | 28.80 | 29.89 | 29.89 | 1.39% | 770,067 |
| Jun 17, 2024 | 29.92 | 30.40 | 29.01 | 29.48 | 29.48 | -2.06% | 705,269 |
| Jun 14, 2024 | 30.49 | 31.50 | 29.72 | 30.10 | 30.10 | -1.86% | 705,581 |
| Jun 13, 2024 | 30.44 | 31.00 | 29.33 | 30.67 | 30.67 | 0.76% | 1,115,518 |
| Jun 12, 2024 | 30.63 | 31.50 | 30.13 | 30.44 | 30.44 | 4.14% | 1,335,514 |
| Jun 11, 2024 | 31.10 | 31.45 | 28.42 | 29.23 | 29.23 | -6.76% | 2,126,355 |