Aspen Aerogels, Inc. (ASPN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASPN Historical Return
If you invested $1000 in Aspen Aerogels, Inc. (ASPN) 10 years ago, it would be worth $1,044.68 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.75, while $1000 invested 1 year ago would be worth $745.07. This corresponds to total returns of 4.47%, -89.03%, -25.49%, respectively, with annualized returns of 0.44%, -35.72%, -25.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASPN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.82 | 4.91 | 4.91 | 4.99 | 4.75 | 688,206 |
| September 10, 2026 | 4.78 | 4.76 | 4.76 | 4.89 | 4.71 | 632,042 |
| September 09, 2026 | 4.87 | 4.84 | 4.84 | 4.95 | 4.81 | 727,148 |
| September 08, 2026 | 4.92 | 4.91 | 4.91 | 5.08 | 4.89 | 682,029 |
| September 04, 2026 | 4.76 | 4.92 | 4.92 | 4.92 | 4.76 | 442,012 |
| September 03, 2026 | 4.92 | 4.78 | 4.78 | 4.97 | 4.77 | 700,416 |
| September 02, 2026 | 4.81 | 4.92 | 4.92 | 4.94 | 4.8 | 695,247 |
| September 01, 2026 | 4.81 | 4.84 | 4.84 | 4.88 | 4.71 | 870,673 |
| August 31, 2026 | 4.96 | 4.93 | 4.93 | 5.01 | 4.82 | 759,901 |
| August 28, 2026 | 5.25 | 4.93 | 4.93 | 5.3 | 4.89 | 904,724 |
| August 27, 2026 | 5.3 | 5.23 | 5.23 | 5.4 | 5.2 | 671,660 |
| August 26, 2026 | 5.2 | 5.19 | 5.19 | 5.32 | 5.18 | 533,927 |
| August 25, 2026 | 5.1 | 5.23 | 5.23 | 5.38 | 5.07 | 845,833 |
| August 24, 2026 | 5.15 | 5.01 | 5.01 | 5.15 | 4.96 | 740,750 |
| August 21, 2026 | 5.16 | 5.18 | 5.18 | 5.26 | 5.1 | 713,647 |
| August 20, 2026 | 5.4 | 5.11 | 5.11 | 5.45 | 5.07 | 900,560 |
| August 19, 2026 | 5.59 | 5.45 | 5.45 | 5.68 | 5.44 | 0 |
| August 18, 2026 | 5.69 | 5.58 | 5.58 | 5.71 | 5.46 | 857,792 |
| August 17, 2026 | 5.8 | 5.82 | 5.82 | 5.9 | 5.73 | 818,197 |
| August 14, 2026 | 5.98 | 5.85 | 5.85 | 6.04 | 5.81 | 1.02M |
| August 13, 2026 | 6.07 | 6.07 | 6.07 | 6.19 | 5.97 | 966,664 |
| August 12, 2026 | 6.3 | 6.15 | 6.15 | 6.33 | 6.04 | 0 |
| August 11, 2026 | 6.39 | 6.14 | 6.14 | 6.42 | 6.02 | 0 |
| August 10, 2026 | 6.31 | 6.29 | 6.29 | 6.84 | 6.27 | 1.22M |
| August 07, 2026 | 7.04 | 6.25 | 6.25 | 7.13 | 5.67 | 2.3M |
| August 06, 2026 | 7.3 | 6.89 | 6.89 | 8.1 | 6.41 | 14.38M |
| August 05, 2026 | 5.06 | 5.01 | 5.01 | 5.16 | 4.92 | 1.25M |
| August 04, 2026 | 4.78 | 5.06 | 5.06 | 5.08 | 4.78 | 1.04M |
| August 03, 2026 | 4.59 | 4.73 | 4.73 | 4.83 | 4.49 | 897,809 |
| July 31, 2026 | 4.61 | 4.63 | 4.63 | 4.71 | 4.45 | 991,356 |
| July 30, 2026 | 4.25 | 4.51 | 4.51 | 4.57 | 4.24 | 1.3M |
| July 29, 2026 | 4.37 | 4.09 | 4.09 | 4.43 | 4.07 | 1.18M |
| July 28, 2026 | 4.65 | 4.39 | 4.39 | 4.65 | 4.34 | 901,601 |
| July 27, 2026 | 4.74 | 4.65 | 4.65 | 4.86 | 4.58 | 1.25M |
| July 23, 2026 | 5.2 | 5.16 | 5.16 | 5.3 | 5.03 | 828,701 |
| July 22, 2026 | 5.35 | 5.31 | 5.31 | 5.47 | 5.29 | 853,247 |
| July 21, 2026 | 5.16 | 5.43 | 5.43 | 5.45 | 5.08 | 889,996 |
| July 20, 2026 | 5.1 | 5.03 | 5.03 | 5.21 | 5.01 | 720,410 |
| July 17, 2026 | 4.96 | 5.13 | 5.13 | 5.25 | 4.88 | 885,868 |
| July 16, 2026 | 5.24 | 5.05 | 5.05 | 5.44 | 4.98 | 813,011 |
| July 15, 2026 | 5.34 | 5.3 | 5.3 | 5.48 | 5.13 | 574,024 |
| July 14, 2026 | 5.27 | 5.27 | 5.27 | 5.39 | 5.21 | 640,297 |
| July 13, 2026 | 5.16 | 5.18 | 5.18 | 5.23 | 5.07 | 913,942 |
| July 10, 2026 | 5.25 | 5.16 | 5.16 | 5.25 | 5.13 | 717,709 |
| July 09, 2026 | 5.27 | 5.24 | 5.24 | 5.34 | 5.19 | 679,456 |
| July 08, 2026 | 5.04 | 5.19 | 5.19 | 5.21 | 5.04 | 944,719 |
| July 07, 2026 | 5.35 | 5.14 | 5.14 | 5.35 | 5.04 | 1.36M |
| July 06, 2026 | 5.62 | 5.47 | 5.47 | 5.79 | 5.44 | 1.13M |
| July 02, 2026 | 5.91 | 5.58 | 5.58 | 6.11 | 5.51 | 1.51M |
| July 01, 2026 | 6.39 | 5.93 | 5.93 | 6.39 | 5.89 | 1.19M |
| June 30, 2026 | 6 | 6.34 | 6.34 | 6.43 | 5.99 | 2.06M |
| June 29, 2026 | 5.64 | 5.98 | 5.98 | 5.98 | 5.46 | 1.97M |
| June 26, 2026 | 5.5 | 5.63 | 5.63 | 5.63 | 5.34 | 1.93M |
| June 25, 2026 | 5.83 | 5.68 | 5.68 | 5.85 | 5.57 | 1.21M |
| June 24, 2026 | 5.92 | 5.73 | 5.73 | 5.92 | 5.55 | 1.18M |
| June 23, 2026 | 6.17 | 5.9 | 5.9 | 6.43 | 5.89 | 1.66M |
| June 22, 2026 | 6.31 | 6.37 | 6.37 | 6.52 | 6.09 | 1.79M |
| June 18, 2026 | 6.18 | 6.32 | 6.32 | 6.4 | 5.99 | 2.2M |
| June 17, 2026 | 5.8 | 6.05 | 6.05 | 6.36 | 5.73 | 1.56M |
| June 16, 2026 | 5.93 | 5.82 | 5.82 | 6.14 | 5.79 | 1.8M |
AD
