Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
64.00
-1.00 (-1.54%)
At close: Aug 1, 2025, 4:00 PM
64.00
0.00 (0.00%)
After-hours: Aug 1, 2025, 6:30 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 495 |
| Jul 31, 2025 | 65.75 | 65.87 | 64.51 | 65.00 | 65.00 | -0.76% | 4,695 |
| Jul 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.38% | 379 |
| Jul 29, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - | 79 |
| Jul 28, 2025 | 66.00 | 66.00 | 65.75 | 65.75 | 65.75 | -0.38% | 4,242 |
| Jul 25, 2025 | 66.49 | 66.49 | 66.00 | 66.00 | 66.00 | 1.15% | 2,698 |
| Jul 24, 2025 | 65.40 | 65.75 | 65.25 | 65.25 | 65.25 | -1.15% | 2,509 |
| Jul 23, 2025 | 65.97 | 66.49 | 65.97 | 66.01 | 66.01 | -0.74% | 3,583 |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.92% | 440 |
| Jul 21, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 129 |
| Jul 18, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 162 |
| Jul 17, 2025 | 65.25 | 66.63 | 65.25 | 65.25 | 65.25 | -1.50% | 10,353 |
| Jul 16, 2025 | 65.50 | 66.25 | 65.50 | 66.25 | 66.25 | 0.55% | 453 |
| Jul 15, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - | 142 |
| Jul 14, 2025 | 66.19 | 66.50 | 65.88 | 65.88 | 65.88 | -0.18% | 1,659 |
| Jul 11, 2025 | 65.87 | 66.00 | 65.87 | 66.00 | 66.00 | 0.36% | 991 |
| Jul 10, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.74% | 255 |
| Jul 9, 2025 | 66.00 | 66.25 | 65.50 | 66.25 | 66.25 | 1.53% | 1,538 |
| Jul 8, 2025 | 64.51 | 65.84 | 64.51 | 65.25 | 65.25 | 1.33% | 3,060 |
| Jul 7, 2025 | 66.00 | 66.00 | 64.39 | 64.39 | 64.39 | -2.06% | 683 |
| Jul 3, 2025 | 65.75 | 67.02 | 65.75 | 65.75 | 65.75 | -0.83% | 1,531 |
| Jul 2, 2025 | 65.58 | 67.00 | 65.58 | 66.30 | 66.30 | -1.03% | 5,035 |
| Jul 1, 2025 | 67.00 | 67.00 | 66.99 | 66.99 | 66.99 | 2.94% | 361 |
| Jun 30, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - | 97 |
| Jun 27, 2025 | 65.94 | 65.94 | 65.08 | 65.08 | 65.08 | 0.03% | 1,602 |
| Jun 26, 2025 | 66.00 | 66.00 | 65.00 | 65.06 | 65.06 | -1.78% | 1,187 |
| Jun 25, 2025 | 64.50 | 66.24 | 64.50 | 66.24 | 66.24 | 2.29% | 331 |
| Jun 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - | 15 |
| Jun 23, 2025 | 65.25 | 65.25 | 64.64 | 64.75 | 64.75 | -1.91% | 1,012 |
| Jun 20, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 2.60% | 497 |
| Jun 18, 2025 | 64.50 | 64.50 | 64.34 | 64.34 | 64.34 | -2.49% | 5,842 |
| Jun 17, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.03% | 131 |
| Jun 16, 2025 | 66.04 | 66.04 | 66.00 | 66.00 | 66.00 | -0.80% | 896 |
| Jun 13, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - | 95 |
| Jun 12, 2025 | 66.50 | 66.53 | 66.50 | 66.53 | 66.53 | 0.55% | 259 |
| Jun 11, 2025 | 65.05 | 67.00 | 65.05 | 66.17 | 66.17 | -2.70% | 408 |
| Jun 10, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 4.60% | 13,003 |
| Jun 9, 2025 | 66.00 | 66.00 | 65.01 | 65.01 | 65.01 | -1.50% | 957 |
| Jun 6, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 2.92% | 506 |
| Jun 5, 2025 | 65.93 | 65.93 | 64.13 | 64.13 | 64.13 | -1.35% | 304 |
| Jun 4, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.33% | 149 |
| Jun 3, 2025 | 64.50 | 65.23 | 64.50 | 65.23 | 65.23 | 0.35% | 2,214 |
| Jun 2, 2025 | 65.00 | 65.64 | 64.25 | 65.00 | 65.00 | -0.11% | 6,557 |
| May 30, 2025 | 65.93 | 65.93 | 65.00 | 65.07 | 65.07 | 0.11% | 927 |
| May 29, 2025 | 65.83 | 65.83 | 63.25 | 65.00 | 65.00 | -0.60% | 614 |
| May 28, 2025 | 64.50 | 65.39 | 63.51 | 65.39 | 65.39 | 2.25% | 1,190 |
| May 27, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -2.37% | 261 |
| May 23, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.78% | 585 |
| May 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.57% | 846 |
| May 21, 2025 | 66.05 | 66.05 | 64.32 | 64.63 | 64.63 | -0.57% | 1,667 |