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 $931.59 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $125.64, while $1000 invested 1 year ago would be worth $587.56. This corresponds to total returns of -6.84%, -87.44%, -41.24%, respectively, with annualized returns of -0.71%, -33.94%, -41.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 6.14 | 6.04 | 6.04 | 6.21 | 5.96 | 1.23M |
| June 12, 2026 | 5.69 | 5.92 | 5.92 | 6.01 | 5.67 | 941,251 |
| June 11, 2026 | 5.54 | 5.72 | 5.72 | 5.73 | 5.41 | 1.37M |
| June 10, 2026 | 5.46 | 5.44 | 5.44 | 5.69 | 5.43 | 879,659 |
| June 09, 2026 | 5.72 | 5.52 | 5.52 | 5.79 | 5.16 | 1.66M |
| June 08, 2026 | 5.8 | 5.64 | 5.64 | 5.85 | 5.63 | 943,171 |
| June 05, 2026 | 6.16 | 5.64 | 5.64 | 6.16 | 5.54 | 0 |
| June 04, 2026 | 5.83 | 6.23 | 6.23 | 6.24 | 5.71 | 1.25M |
| June 03, 2026 | 6.23 | 5.9 | 5.9 | 6.29 | 5.78 | 1.29M |
| 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 |
AD
