Aspen Technology, Inc. Historical Stock Prices

AZPN 
$44.32
*  
0.45
1.01%
Get AZPN Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading AZPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.94  45.04  44.21  44.32 261,424
07/28/2014 44.94 45.04 44.21 44.32 255,800
07/25/2014 44.8 45.16 44.26 44.77 380,305
07/24/2014 44.65 45.35 44.41 45.25 297,615
07/23/2014 44.99 45.04 44.37 44.53 159,705
07/22/2014 45.03 45.47 44.63 44.9 205,200
07/21/2014 44.72 44.99 44.43 44.72 244,692
07/18/2014 44.42 45.18 44.42 44.97 334,886
07/17/2014 45.06 45.4 44.4 44.51 338,968
07/16/2014 45.7 46.11 45 45.29 265,982
07/15/2014 45.68 46.22 45.2 45.38 280,469
07/14/2014 46.02 46.02 45.36 45.94 506,788
07/11/2014 45.33 45.61 44.96 45.57 226,862
07/10/2014 44.9 45.8 44.71 45.33 397,560
07/09/2014 45.7 46 45.33 45.89 377,470
07/08/2014 46.36 46.5 45.14 45.43 554,380
07/07/2014 46.75 47.01 46.53 46.606 309,401
07/03/2014 47.09 47.3 46.77 47 146,497
07/02/2014 46.87 47.5 46.87 47.05 362,569
07/01/2014 46.43 47.63 46.405 47 808,054
06/30/2014 46.01 46.46 45.645 46.4 662,212
06/27/2014 45.17 46.41 45.17 46.2 948,781
06/26/2014 45.86 46.15 45.175 45.49 323,662
06/25/2014 45.24 45.86 45.07 45.77 350,552
06/24/2014 45.94 46.64 45.42 45.57 608,072
06/23/2014 45.51 46.14 45.286 46.12 447,949
06/20/2014 45.96 46.1 45.31 45.53 815,052
06/19/2014 45.16 46.03 44.92 45.96 737,906
06/18/2014 44.72 45.18 44.26 45.09 760,067
06/17/2014 44.12 44.81 43.692 44.725 458,688
06/16/2014 44.12 44.49 43.88 44.22 369,613
06/13/2014 43.67 44.22 43.46 44.18 427,517
06/12/2014 43.57 43.57 43.02 43.45 425,320
06/11/2014 43.42 43.58 43.12 43.53 475,191
06/10/2014 44.04 44.43 43.7 43.77 329,290
06/09/2014 44.32 44.78 44.1 44.16 410,166
06/06/2014 44.25 45 44.18 44.5 685,923
06/05/2014 43.44 44.02 42.98 43.95 356,996
06/04/2014 43.08 43.39 42.91 43.23 321,689
06/03/2014 43.28 43.385 42.95 43.24 422,804
06/02/2014 43.06 43.63 42.9101 43.41 632,335
05/30/2014 44.01 44.046 42.97 42.99 963,308
05/29/2014 44.14 44.6 43.89 43.98 443,003
05/28/2014 44.35 44.82 43.66 43.87 502,180
05/27/2014 45.02 45.08 43.98 44.54 510,729
05/23/2014 44.15 44.5 43.66 44.45 469,635
05/22/2014 44 44.53 43.582 44.02 572,223
05/21/2014 43.64 43.88 42.98 43.78 728,421
05/20/2014 44.4 44.77 43.23 43.47 1,040,124
05/19/2014 44.75 45.21 44.266 44.65 954,618
05/16/2014 44.7 44.88 44.15 44.88 944,634
05/15/2014 44.88 45.24 43.92 44.49 745,838
05/14/2014 45.24 45.655 44.71 45.24 665,126
05/13/2014 45.65 46.419 45.25 45.51 1,147,451
05/12/2014 44.33 46 44.33 45.76 505,159
05/09/2014 43.23 44.32 43 44.21 399,308
05/08/2014 43.59 44.78 43.1801 43.5 724,699
05/07/2014 43.76 44.37 42.88 43.71 755,116
05/06/2014 44.02 44.57 43.73 43.76 784,448
05/05/2014 44.12 44.83 43.97 44.17 684,077
05/02/2014 44.11 45.06 43.75 44.65 988,153
05/01/2014 42.79 45.285 42.35 44.16 1,795,971
04/30/2014 41.23 46.06 41.18 42.99 4,017,270
04/29/2014 37.86 38.16 37.12 37.75 793,098
04/28/2014 39.15 39.31 36.73 37.6 973,937
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?