Aspen Aerogels, Inc. (ASPN) NYSE
6.22
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.22
+0(+0.00%)
Currency In USD
If you invested $1000 in Aspen Aerogels, Inc. (ASPN) 10 years ago, it would be worth $1,509.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $297.75, while $1000 invested 1 year ago would be worth $1,065.07. This corresponds to total returns of 50.97%, -70.22%, 6.51%, respectively, with annualized returns of 4.2%, -21.51%, 6.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.18 | 6.22 | 6.22 | 6.3 | 6.01 | 1.37M |
| June 01, 2026 | 6.36 | 6.22 | 6.22 | 6.45 | 6.21 | 1.25M |
| May 29, 2026 | 6.35 | 6.4 | 6.4 | 6.41 | 6.1 | 1.61M |
| May 28, 2026 | 6.31 | 6.37 | 6.37 | 6.7 | 6.3 | 2.06M |
| May 27, 2026 | 6 | 6.36 | 6.36 | 6.43 | 5.96 | 2.27M |
| May 26, 2026 | 5.9 | 5.97 | 5.97 | 6.03 | 5.76 | 1.27M |
| May 22, 2026 | 5.56 | 5.79 | 5.79 | 5.9 | 5.55 | 89,785 |
| May 21, 2026 | 5.06 | 5.47 | 5.47 | 5.53 | 5.04 | 1.61M |
| May 20, 2026 | 5.03 | 5.1 | 5.1 | 5.19 | 4.93 | 1.09M |
| May 19, 2026 | 5.19 | 5.06 | 5.06 | 5.25 | 4.9 | 1.29M |
| May 18, 2026 | 5.6 | 5.33 | 5.33 | 5.63 | 5.31 | 1.26M |
| May 15, 2026 | 5.64 | 5.6 | 5.6 | 5.78 | 5.5 | 2.02M |
| May 14, 2026 | 5.32 | 5.82 | 5.82 | 6.06 | 5.25 | 2.99M |
| May 13, 2026 | 5.15 | 5.4 | 5.4 | 5.58 | 5.09 | 2.51M |
| May 12, 2026 | 5.08 | 5.06 | 5.06 | 5.38 | 5.03 | 2.53M |
| May 11, 2026 | 5 | 5.12 | 5.12 | 5.55 | 4.97 | 2.18M |
| May 08, 2026 | 5.21 | 5.04 | 5.04 | 5.63 | 5.04 | 2M |
| May 07, 2026 | 4.67 | 5.12 | 5.12 | 5.55 | 4.61 | 5.39M |
| May 06, 2026 | 4.15 | 4.12 | 4.12 | 4.19 | 4.02 | 1.82M |
| May 05, 2026 | 3.92 | 4.14 | 4.14 | 4.14 | 3.87 | 1.58M |
| May 04, 2026 | 4.25 | 3.88 | 3.88 | 4.25 | 3.83 | 1.61M |
| May 01, 2026 | 3.75 | 4.27 | 4.27 | 4.27 | 3.75 | 2.31M |
| April 30, 2026 | 3.57 | 3.71 | 3.71 | 3.73 | 3.56 | 2.13M |
| April 29, 2026 | 3.6 | 3.61 | 3.61 | 3.64 | 3.51 | 777,053 |
| April 28, 2026 | 3.59 | 3.61 | 3.61 | 3.64 | 3.51 | 1.32M |
| April 27, 2026 | 3.48 | 3.64 | 3.64 | 3.67 | 3.46 | 1.45M |
| April 24, 2026 | 3.33 | 3.5 | 3.5 | 3.53 | 3.29 | 1.48M |
| April 23, 2026 | 3.26 | 3.36 | 3.36 | 3.4 | 3.22 | 2.15M |
| April 22, 2026 | 3.56 | 3.25 | 3.25 | 3.64 | 3.16 | 2.86M |
| April 21, 2026 | 3.58 | 3.55 | 3.55 | 3.7 | 3.47 | 1.04M |
| April 20, 2026 | 3.45 | 3.56 | 3.56 | 3.6 | 3.38 | 1.16M |
| April 17, 2026 | 3.54 | 3.48 | 3.48 | 3.73 | 3.42 | 1.68M |
| April 16, 2026 | 3.38 | 3.52 | 3.52 | 3.53 | 3.26 | 1.2M |
| April 15, 2026 | 3.3 | 3.33 | 3.33 | 3.49 | 3.3 | 1.48M |
| April 14, 2026 | 3.58 | 3.31 | 3.31 | 3.59 | 3.22 | 1.37M |
| April 13, 2026 | 3.31 | 3.53 | 3.53 | 3.68 | 3.25 | 1.38M |
| April 10, 2026 | 3.8 | 3.34 | 3.34 | 3.98 | 3.32 | 2.05M |
| April 09, 2026 | 3.67 | 3.74 | 3.74 | 3.79 | 3.47 | 1.8M |
| April 08, 2026 | 3.89 | 3.71 | 3.71 | 3.9 | 3.65 | 757,218 |
| April 07, 2026 | 3.72 | 3.69 | 3.69 | 3.8 | 3.55 | 970,411 |
| April 06, 2026 | 3.68 | 3.78 | 3.78 | 3.97 | 3.68 | 991,981 |
| April 02, 2026 | 3.36 | 3.69 | 3.69 | 3.73 | 3.32 | 1.37M |
| April 01, 2026 | 3.47 | 3.47 | 3.47 | 3.58 | 3.46 | 1.16M |
| March 31, 2026 | 3.25 | 3.42 | 3.42 | 3.45 | 3.23 | 1.03M |
| March 30, 2026 | 3.33 | 3.17 | 3.17 | 3.37 | 3.11 | 2.13M |
| March 27, 2026 | 3.37 | 3.3 | 3.3 | 3.44 | 3.24 | 772,964 |
| March 26, 2026 | 3.41 | 3.42 | 3.42 | 3.54 | 3.39 | 798,207 |
| March 25, 2026 | 3.29 | 3.44 | 3.44 | 3.45 | 3.25 | 819,967 |
| March 24, 2026 | 3.18 | 3.24 | 3.24 | 3.3 | 3.18 | 741,254 |
| March 23, 2026 | 3.15 | 3.26 | 3.26 | 3.29 | 3.12 | 914,802 |
| March 20, 2026 | 3.19 | 3.06 | 3.06 | 3.2 | 3.03 | 1.96M |
| March 19, 2026 | 3.16 | 3.23 | 3.23 | 3.29 | 3.09 | 1.18M |
| March 18, 2026 | 3.24 | 3.23 | 3.23 | 3.39 | 3.22 | 1.13M |
| March 17, 2026 | 3.38 | 3.29 | 3.29 | 3.5 | 3.28 | 1.15M |
| March 16, 2026 | 3.74 | 3.39 | 3.39 | 3.78 | 3.28 | 1.11M |
| March 13, 2026 | 3.63 | 3.65 | 3.65 | 3.75 | 3.6 | 1.51M |
| March 12, 2026 | 3.24 | 3.59 | 3.59 | 3.64 | 3.24 | 1.72M |
| March 11, 2026 | 3.2 | 3.26 | 3.26 | 3.31 | 3.19 | 1.32M |
| March 10, 2026 | 3.16 | 3.25 | 3.25 | 3.36 | 3.16 | 1.48M |
| March 09, 2026 | 3.18 | 3.21 | 3.21 | 3.26 | 3.06 | 1.32M |