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 $940.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $118.78, while $1000 invested 1 year ago would be worth $771.15. This corresponds to total returns of -5.92%, -88.12%, -22.88%, respectively, with annualized returns of -0.61%, -34.71%, -22.88%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.6 | 5.56 | 5.56 | 5.65 | 5.3 | 1.07M |
| September 30, 2026 | 5.24 | 5.48 | 5.48 | 5.51 | 5.18 | 1.42M |
| September 29, 2026 | 5.27 | 5.22 | 5.22 | 5.34 | 5.07 | 815,265 |
| September 28, 2026 | 5.18 | 5.17 | 5.17 | 5.35 | 5.06 | 1.08M |
| September 25, 2026 | 5.25 | 5.22 | 5.22 | 5.31 | 5.02 | 1.74M |
| September 24, 2026 | 5.5 | 5.3 | 5.3 | 5.64 | 5.2 | 2.36M |
| September 23, 2026 | 5.45 | 5.68 | 5.68 | 5.73 | 5.42 | 1.1M |
| September 22, 2026 | 5.22 | 5.48 | 5.48 | 5.59 | 5.17 | 1.5M |
| September 21, 2026 | 5.08 | 5.19 | 5.19 | 5.21 | 5.06 | 661,711 |
| September 18, 2026 | 5.18 | 5.07 | 5.07 | 5.18 | 4.89 | 834,670 |
| September 17, 2026 | 5.05 | 5.13 | 5.13 | 5.26 | 5.05 | 630,563 |
| September 16, 2026 | 4.9 | 4.93 | 4.93 | 5.09 | 4.88 | 665,883 |
| September 15, 2026 | 4.86 | 4.86 | 4.86 | 4.93 | 4.78 | 494,152 |
| 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 |
AD
