Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
12.05
+0.06 (0.50%)
At close: Dec 20, 2024, 4:00 PM
12.11
+0.06 (0.50%)
After-hours: Dec 20, 2024, 7:40 PM EST
Aspen Aerogels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.71 | 12.61 | 11.64 | 12.05 | 12.05 | 0.50% | 3,875,992 |
| Dec 19, 2024 | 12.62 | 12.70 | 11.97 | 11.99 | 11.99 | -4.00% | 1,272,352 |
| Dec 18, 2024 | 13.08 | 13.75 | 12.33 | 12.49 | 12.49 | -3.70% | 1,830,779 |
| Dec 17, 2024 | 12.81 | 13.08 | 12.68 | 12.97 | 12.97 | 0.31% | 1,253,913 |
| Dec 16, 2024 | 13.05 | 13.25 | 12.90 | 12.93 | 12.93 | -1.60% | 1,571,150 |
| Dec 13, 2024 | 13.05 | 13.36 | 13.03 | 13.14 | 13.14 | -0.08% | 1,058,666 |
| Dec 12, 2024 | 13.58 | 13.59 | 12.93 | 13.15 | 13.15 | -3.45% | 1,050,733 |
| Dec 11, 2024 | 13.81 | 13.99 | 13.41 | 13.62 | 13.62 | -0.58% | 1,164,591 |
| Dec 10, 2024 | 14.10 | 14.41 | 13.63 | 13.70 | 13.70 | -4.20% | 1,169,774 |
| Dec 9, 2024 | 13.65 | 14.53 | 13.51 | 14.30 | 14.30 | 7.04% | 1,841,410 |
| Dec 6, 2024 | 13.75 | 14.01 | 13.24 | 13.36 | 13.36 | -0.89% | 1,742,438 |
| Dec 5, 2024 | 14.28 | 14.34 | 13.45 | 13.48 | 13.48 | -6.00% | 1,570,652 |
| Dec 4, 2024 | 13.81 | 14.40 | 13.66 | 14.34 | 14.34 | 3.76% | 1,649,953 |
| Dec 3, 2024 | 14.80 | 14.81 | 13.80 | 13.82 | 13.82 | -9.14% | 2,363,131 |
| Dec 2, 2024 | 14.68 | 15.38 | 14.37 | 15.21 | 15.21 | 2.77% | 1,486,906 |
| Nov 29, 2024 | 14.59 | 15.04 | 14.52 | 14.80 | 14.80 | 2.21% | 1,050,117 |
| Nov 27, 2024 | 14.50 | 14.96 | 14.30 | 14.48 | 14.48 | 0.98% | 1,322,000 |
| Nov 26, 2024 | 14.72 | 15.04 | 14.23 | 14.34 | 14.34 | -4.72% | 1,879,030 |
| Nov 25, 2024 | 14.78 | 15.32 | 14.41 | 15.05 | 15.05 | 5.17% | 3,131,082 |
| Nov 22, 2024 | 14.10 | 14.37 | 13.78 | 14.31 | 14.31 | 2.21% | 2,108,950 |
| Nov 21, 2024 | 14.19 | 14.46 | 13.91 | 14.00 | 14.00 | 0.14% | 2,161,695 |
| Nov 20, 2024 | 13.99 | 14.18 | 13.47 | 13.98 | 13.98 | -0.85% | 2,663,168 |
| Nov 19, 2024 | 14.25 | 14.48 | 13.73 | 14.10 | 14.10 | -2.76% | 3,483,971 |
| Nov 18, 2024 | 14.29 | 14.90 | 14.14 | 14.50 | 14.50 | 1.54% | 3,387,722 |
| Nov 15, 2024 | 15.23 | 15.41 | 14.18 | 14.28 | 14.28 | -5.43% | 3,790,257 |
| Nov 14, 2024 | 15.57 | 15.87 | 15.08 | 15.10 | 15.10 | -2.83% | 2,586,511 |
| Nov 13, 2024 | 16.03 | 16.46 | 15.28 | 15.54 | 15.54 | -1.65% | 2,515,422 |
| Nov 12, 2024 | 16.83 | 17.00 | 15.44 | 15.80 | 15.80 | -8.46% | 3,641,748 |
| Nov 11, 2024 | 16.78 | 17.56 | 16.62 | 17.26 | 17.26 | 4.67% | 2,107,183 |
| Nov 8, 2024 | 16.59 | 16.90 | 15.68 | 16.49 | 16.49 | -1.67% | 4,214,385 |
| Nov 7, 2024 | 18.78 | 18.94 | 16.36 | 16.77 | 16.77 | -0.53% | 7,297,502 |
| Nov 6, 2024 | 18.29 | 18.40 | 16.26 | 16.86 | 16.86 | -8.91% | 6,776,463 |
| Nov 5, 2024 | 18.04 | 18.82 | 18.04 | 18.51 | 18.51 | 1.42% | 1,755,861 |
| Nov 4, 2024 | 18.10 | 18.95 | 18.10 | 18.25 | 18.25 | 1.11% | 1,841,819 |
| Nov 1, 2024 | 17.89 | 18.55 | 17.86 | 18.05 | 18.05 | 1.18% | 1,755,507 |
| Oct 31, 2024 | 18.03 | 18.23 | 17.45 | 17.84 | 17.84 | -1.87% | 2,215,370 |
| Oct 30, 2024 | 18.19 | 18.61 | 17.53 | 18.18 | 18.18 | -0.27% | 1,757,274 |
| Oct 29, 2024 | 19.08 | 19.32 | 17.65 | 18.23 | 18.23 | -6.37% | 4,355,561 |
| 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% | 2,614,258 |
| Oct 22, 2024 | 20.80 | 21.00 | 19.86 | 20.39 | 20.39 | -4.41% | 6,168,693 |
| 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% | 4,374,797 |
| 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% | 3,280,384 |
| Oct 8, 2024 | 24.80 | 24.86 | 21.49 | 22.40 | 22.40 | -10.08% | 5,072,183 |
| Oct 7, 2024 | 26.33 | 26.60 | 24.67 | 24.91 | 24.91 | -5.93% | 1,546,078 |
| 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% | 1,316,153 |
| Oct 2, 2024 | 25.71 | 25.75 | 24.26 | 25.01 | 25.01 | -4.03% | 1,740,974 |
| Oct 1, 2024 | 27.06 | 27.25 | 24.40 | 26.06 | 26.06 | -5.89% | 3,485,890 |
| 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% | 1,399,188 |
| 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% | 1,257,750 |
| 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% | 1,402,561 |
| 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% | 1,395,862 |
| Sep 12, 2024 | 24.43 | 25.20 | 24.13 | 24.21 | 24.21 | -0.62% | 1,229,052 |
| 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% | 2,042,782 |
| 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% | 1,538,362 |
| Sep 3, 2024 | 28.04 | 28.48 | 25.63 | 26.31 | 26.31 | -8.30% | 2,302,896 |
| 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% | 1,518,199 |
| Aug 28, 2024 | 29.32 | 30.15 | 28.37 | 28.53 | 28.53 | -4.65% | 1,575,451 |
| 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% | 1,539,454 |
| Aug 20, 2024 | 31.99 | 33.15 | 29.77 | 30.70 | 30.70 | -3.22% | 3,265,168 |
| 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% | 1,016,471 |
| Aug 14, 2024 | 23.83 | 24.31 | 23.40 | 23.63 | 23.63 | 0.68% | 1,316,295 |
| Aug 13, 2024 | 23.06 | 23.72 | 22.72 | 23.47 | 23.47 | 1.87% | 1,743,564 |
| 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% | 2,678,375 |
| Aug 8, 2024 | 24.41 | 24.41 | 20.76 | 21.46 | 21.46 | 16.00% | 5,432,865 |
| Aug 7, 2024 | 20.01 | 20.46 | 18.14 | 18.50 | 18.50 | -6.19% | 2,392,551 |
| 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% | 1,285,987 |
| Aug 2, 2024 | 19.61 | 19.80 | 18.72 | 18.88 | 18.88 | -9.32% | 1,657,672 |
| Aug 1, 2024 | 20.70 | 21.57 | 20.42 | 20.82 | 20.82 | 2.01% | 1,887,106 |