Aspen Aerogels, Inc. Common Stock (ASPN)
7.0500
+0.0100 (0.14%)
Aspen Aerogels Inc is a company that specializes in the development and manufacturing of advanced aerogel technologies, which are highly effective thermal insulation materials
Their products are primarily used in industries such as oil and gas, building and construction, and renewable energy, offering solutions that enhance energy efficiency and reduce costs. By innovating in the field of lightweight materials, Aspen Aerogels aims to provide high-performance insulation solutions that meet the demands of challenging environments, thereby promoting sustainability and improved performance in various applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 6.72 | 7.08 | 6.60 | 7.04 | 1,499,064 | 7.04 |
| 3/20/2025 | 7.12 | 7.24 | 6.90 | 6.93 | 1,437,531 | 6.93 |
| 3/19/2025 | 7.01 | 7.44 | 7.01 | 7.35 | 1,230,546 | 7.35 |
| 3/18/2025 | 7.26 | 7.30 | 6.99 | 7.04 | 1,155,563 | 7.04 |
| 3/17/2025 | 7.38 | 7.53 | 7.21 | 7.35 | 1,049,760 | 7.35 |
| 3/14/2025 | 6.99 | 7.39 | 6.96 | 7.38 | 1,179,908 | 7.38 |
| 3/13/2025 | 7.30 | 7.37 | 6.87 | 6.93 | 1,270,784 | 6.93 |
| 3/12/2025 | 7.46 | 7.48 | 7.24 | 7.37 | 1,527,443 | 7.37 |
| 3/11/2025 | 7.67 | 7.79 | 7.31 | 7.43 | 1,185,158 | 7.43 |
| 3/10/2025 | 7.75 | 8.11 | 7.55 | 7.69 | 2,152,101 | 7.69 |
| 3/07/2025 | 7.80 | 8.13 | 7.75 | 7.95 | 1,776,536 | 7.95 |
| 3/06/2025 | 7.69 | 7.90 | 7.62 | 7.80 | 1,528,263 | 7.80 |
| 3/05/2025 | 7.37 | 7.86 | 7.31 | 7.84 | 1,480,109 | 7.84 |
| 3/04/2025 | 6.87 | 7.36 | 6.70 | 7.30 | 2,072,500 | 7.30 |
| 3/03/2025 | 7.72 | 7.86 | 7.17 | 7.17 | 2,131,540 | 7.17 |
| 2/28/2025 | 7.52 | 7.72 | 7.37 | 7.61 | 2,057,662 | 7.61 |
| 2/27/2025 | 7.46 | 7.73 | 7.42 | 7.55 | 2,660,233 | 7.55 |
| 2/26/2025 | 7.60 | 7.79 | 7.37 | 7.38 | 1,822,476 | 7.38 |
| 2/25/2025 | 7.79 | 7.93 | 7.45 | 7.46 | 2,443,617 | 7.46 |
| 2/24/2025 | 8.04 | 8.05 | 7.66 | 7.77 | 2,149,024 | 7.77 |
| 2/21/2025 | 8.29 | 8.44 | 7.96 | 8.04 | 2,209,856 | 8.04 |
| 2/20/2025 | 8.30 | 8.36 | 8.02 | 8.15 | 2,370,693 | 8.15 |
| 2/19/2025 | 8.46 | 8.68 | 8.30 | 8.30 | 1,796,148 | 8.30 |
| 2/18/2025 | 8.64 | 8.94 | 8.28 | 8.54 | 2,797,297 | 8.54 |
| 2/14/2025 | 9.05 | 9.50 | 8.25 | 8.63 | 5,249,213 | 8.63 |
| 2/13/2025 | 9.12 | 9.82 | 8.43 | 9.00 | 12,436,945 | 9.00 |
| 2/12/2025 | 11.79 | 12.36 | 11.42 | 11.75 | 4,712,547 | 11.75 |
| 2/11/2025 | 11.81 | 12.71 | 11.70 | 12.14 | 2,477,160 | 12.14 |
| 2/10/2025 | 11.52 | 12.06 | 11.42 | 12.00 | 1,783,734 | 12.00 |
| 2/07/2025 | 11.66 | 11.72 | 11.28 | 11.47 | 1,069,024 | 11.47 |
| 2/06/2025 | 11.46 | 11.85 | 11.32 | 11.63 | 1,289,419 | 11.63 |
| 2/05/2025 | 11.62 | 11.69 | 11.14 | 11.28 | 1,354,647 | 11.28 |
| 2/04/2025 | 11.58 | 11.74 | 11.33 | 11.61 | 1,176,221 | 11.61 |
| 2/03/2025 | 10.93 | 11.79 | 10.79 | 11.57 | 1,363,886 | 11.57 |
| 1/31/2025 | 11.83 | 12.18 | 11.66 | 11.69 | 1,164,339 | 11.69 |
| 1/30/2025 | 11.71 | 11.96 | 11.58 | 11.75 | 1,060,672 | 11.75 |
| 1/29/2025 | 11.41 | 11.63 | 11.16 | 11.56 | 1,251,771 | 11.56 |
| 1/28/2025 | 11.10 | 11.71 | 10.78 | 11.39 | 2,315,726 | 11.39 |
| 1/27/2025 | 11.20 | 11.21 | 10.67 | 10.98 | 1,711,499 | 10.98 |
| 1/24/2025 | 11.70 | 11.86 | 11.42 | 11.53 | 1,502,519 | 11.53 |
| 1/23/2025 | 11.20 | 11.69 | 11.13 | 11.66 | 1,699,007 | 11.66 |
| 1/22/2025 | 11.56 | 11.73 | 11.29 | 11.33 | 1,760,907 | 11.33 |
| 1/21/2025 | 12.82 | 12.82 | 11.52 | 11.65 | 2,176,348 | 11.65 |
| 1/17/2025 | 12.68 | 12.90 | 12.45 | 12.72 | 1,372,042 | 12.72 |
| 1/16/2025 | 12.49 | 12.69 | 12.11 | 12.56 | 1,325,515 | 12.56 |
| 1/15/2025 | 13.10 | 13.28 | 12.65 | 12.72 | 1,148,461 | 12.72 |
| 1/14/2025 | 13.05 | 13.19 | 12.46 | 12.47 | 1,184,973 | 12.47 |
| 1/13/2025 | 12.22 | 12.77 | 11.67 | 12.73 | 1,621,110 | 12.73 |
| 1/10/2025 | 12.77 | 13.02 | 12.38 | 12.54 | 1,313,710 | 12.54 |
| 1/08/2025 | 13.08 | 13.21 | 12.79 | 13.16 | 1,386,028 | 13.16 |
| 1/07/2025 | 14.25 | 14.30 | 13.07 | 13.30 | 1,490,321 | 13.30 |
| 1/06/2025 | 13.76 | 14.16 | 13.56 | 13.90 | 2,387,388 | 13.90 |
| 1/03/2025 | 12.33 | 13.10 | 12.23 | 13.02 | 1,582,671 | 13.02 |
| 1/02/2025 | 12.29 | 12.65 | 11.87 | 12.17 | 1,261,449 | 12.17 |
| 12/31/2024 | 12.02 | 0.00 | 12.02 | 11.88 | 0 | 11.88 |
| 12/30/2024 | 12.20 | 12.24 | 11.71 | 12.02 | 1,302,607 | 12.02 |
| 12/27/2024 | 12.24 | 12.70 | 12.16 | 12.47 | 1,411,672 | 12.47 |
| 12/26/2024 | 11.78 | 12.42 | 11.70 | 12.39 | 1,263,057 | 12.39 |
| 12/24/2024 | 12.08 | 12.09 | 11.80 | 11.90 | 865,365 | 11.90 |