The closing price for Aspen Aerogels (ASPN) last year was $11.88, on December 31. It was down 23% for the year. The latest price is $5.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $12.19 | $12.28 | $11.59 | $11.88 | 2,154,451 |
December 30 2024 | $12.20 | $12.24 | $11.71 | $12.02 | 1,303,354 |
December 27 2024 | $12.24 | $12.70 | $12.16 | $12.47 | 1,411,672 |
December 26 2024 | $11.78 | $12.42 | $11.70 | $12.39 | 1,263,494 |
December 24 2024 | $12.08 | $12.09 | $11.80 | $11.90 | 865,365 |
December 23 2024 | $12.10 | $12.36 | $11.93 | $12.05 | 1,785,475 |
December 20 2024 | $11.71 | $12.61 | $11.64 | $12.05 | 3,875,992 |
December 19 2024 | $12.62 | $12.69 | $11.97 | $11.99 | 1,272,352 |
December 18 2024 | $13.08 | $13.75 | $12.33 | $12.49 | 1,830,779 |
December 17 2024 | $12.81 | $13.08 | $12.68 | $12.97 | 1,253,913 |
December 16 2024 | $13.05 | $13.25 | $12.90 | $12.93 | 1,571,150 |
December 13 2024 | $13.05 | $13.36 | $13.03 | $13.14 | 1,058,666 |
December 12 2024 | $13.58 | $13.59 | $12.93 | $13.15 | 1,050,733 |
December 11 2024 | $13.81 | $13.99 | $13.41 | $13.62 | 1,164,591 |
December 10 2024 | $14.10 | $14.41 | $13.63 | $13.70 | 1,169,774 |
December 09 2024 | $13.65 | $14.53 | $13.51 | $14.30 | 1,841,410 |
December 06 2024 | $13.75 | $14.01 | $13.24 | $13.36 | 1,742,438 |
December 05 2024 | $14.28 | $14.34 | $13.45 | $13.48 | 1,570,652 |
December 04 2024 | $13.81 | $14.40 | $13.66 | $14.34 | 1,649,953 |
December 03 2024 | $14.80 | $14.81 | $13.80 | $13.82 | 2,363,131 |
December 02 2024 | $14.68 | $15.38 | $14.37 | $15.21 | 1,486,906 |
November 29 2024 | $14.59 | $15.04 | $14.52 | $14.80 | 1,050,117 |
November 27 2024 | $14.50 | $14.96 | $14.30 | $14.48 | 1,322,000 |
November 26 2024 | $14.72 | $15.04 | $14.23 | $14.34 | 1,879,030 |
November 25 2024 | $14.78 | $15.32 | $14.41 | $15.05 | 3,131,082 |
Daily pricing data for Aspen Aerogels dates back to 6/13/2014, and may be incomplete.
