Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
6.83
-0.17 (-2.43%)
At close: Jul 11, 2025, 4:00 PM
6.86
+0.03 (0.44%)
After-hours: Jul 11, 2025, 7:57 PM EDT

Aspen Aerogels Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 13, 2014Jul 11, 2025Max ▾Jul '14Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '252016201620182018202020202022202220242024020.0040.0060.006.83

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20256.836.906.666.836.83-2.43%1,330,513
Jul 10, 20256.917.176.817.007.002.19%1,258,549
Jul 9, 20257.097.186.656.856.85-2.70%2,548,458
Jul 8, 20256.467.076.377.047.0411.04%3,143,186
Jul 7, 20256.326.496.176.346.34-1.86%1,456,355
Jul 3, 20256.376.586.376.466.461.89%673,506
Jul 2, 20256.156.446.126.346.343.26%1,298,576
Jul 1, 20255.836.365.756.146.143.72%1,734,412
Jun 30, 20255.906.085.785.925.920.68%1,628,083
Jun 27, 20256.076.155.845.885.88-4.39%2,760,867
Jun 26, 20255.766.215.756.156.157.33%1,846,918
Jun 25, 20256.106.115.725.735.73-5.60%1,516,755
Jun 24, 20255.886.145.876.076.074.30%1,084,338
Jun 23, 20255.725.925.645.825.820.52%1,200,505
Jun 20, 20255.955.965.675.795.79-2.20%2,209,140
Jun 18, 20255.936.135.895.925.92-0.34%925,316
Jun 17, 20256.196.315.925.945.94-5.56%932,824
Jun 16, 20256.366.426.186.296.292.11%1,228,720
Jun 13, 20256.256.356.146.166.16-4.05%944,370
Jun 12, 20256.386.486.276.426.42-1.23%970,978
Jun 11, 20256.446.546.306.506.501.88%1,357,593
Jun 10, 20256.296.416.196.386.383.40%1,363,704
Jun 9, 20256.156.366.146.176.172.49%1,312,095
Jun 6, 20255.886.125.816.026.023.97%1,263,889
Jun 5, 20255.965.985.765.795.79-2.03%1,247,933
Jun 4, 20255.856.025.835.915.911.20%1,249,433
Jun 3, 20255.756.095.555.845.842.64%1,556,960
Jun 2, 20255.765.765.515.695.69-1.22%1,544,794
May 30, 20255.915.915.745.765.76-3.36%1,529,336
May 29, 20256.206.325.765.965.96-7.17%2,349,026
May 28, 20256.706.796.416.426.42-3.89%1,467,842
May 27, 20256.506.926.366.686.684.54%2,888,900
May 23, 20256.196.706.156.396.39-0.47%3,828,506
May 22, 20256.046.476.006.426.425.42%1,885,464
May 21, 20256.246.345.946.096.09-4.09%2,605,381
May 20, 20256.196.446.016.356.352.09%2,023,688
May 19, 20256.086.335.936.226.22-1.89%2,566,307
May 16, 20255.696.545.646.346.3411.42%2,891,368
May 15, 20255.615.745.435.695.69-0.70%1,762,683
May 14, 20255.835.995.635.735.73-3.54%2,125,897
May 13, 20255.386.055.315.945.9412.93%4,126,752
May 12, 20255.245.455.205.265.266.26%3,078,958
May 9, 20254.454.974.294.954.9514.85%3,836,962
May 8, 20254.294.764.164.314.31-24.25%10,004,199
May 7, 20255.545.735.505.695.693.45%2,350,468
May 6, 20255.455.595.405.505.500.18%1,536,316
May 5, 20255.725.805.465.495.49-5.83%1,353,955
May 2, 20255.685.955.595.835.835.05%1,471,316
May 1, 20255.475.585.415.555.552.78%1,200,979
Apr 30, 20255.255.465.185.405.40-1,305,190