Aspen Technology, Inc. Historical Stock Prices

AZPN 
$38.49
*  
0.20
0.52%
Get AZPN Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading AZPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AZPN Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.39  38.57  38  38.49 377,412
03/31/2015 38.39 38.57 38 38.49 377,712
03/30/2015 38.39 38.855 38.19 38.69 304,430
03/27/2015 38.44 38.7 37.81 38.3 514,247
03/26/2015 37.75 38.63 37.51 38.385 558,442
03/25/2015 38.97 38.97 37.82 37.87 489,710
03/24/2015 39.4 39.43 38.52 38.91 649,803
03/23/2015 39.32 39.68 39.24 39.45 586,039
03/20/2015 38.7 39.38 38.7 39.26 944,097
03/19/2015 37.73 38.7399 37.68 38.405 643,257
03/18/2015 36.78 37.66 36.63 37.45 581,224
03/17/2015 36.55 37.19 36.55 36.77 424,853
03/16/2015 37 37 36.4675 36.78 516,771
03/13/2015 36.71 37.0301 36.28 36.85 451,654
03/12/2015 36.53 36.98 36.06 36.65 584,174
03/11/2015 36.2 37.01 36.08 36.46 459,275
03/10/2015 36.43 36.54 35.9 36.25 699,928
03/09/2015 37.2 37.25 36.7 36.715 480,210
03/06/2015 38.03 38.56 37.12 37.13 554,737
03/05/2015 38.21 38.54 37.75 38.32 605,616
03/04/2015 37.89 38.21 37.48 38.04 467,383
03/03/2015 38.1 38.71 37.9261 38.07 722,249
03/02/2015 38.65 38.75 38.1601 38.31 651,071
02/27/2015 38.78 39.09 38.58 38.605 538,736
02/26/2015 39.27 39.72 38.75 38.855 632,784
02/25/2015 38.88 39.91 38.825 39.37 1,006,716
02/24/2015 38.45 38.97 38.395 38.78 802,100
02/23/2015 39.06 39.4 38.28 38.53 841,747
02/20/2015 39.98 40.29 38.845 39.07 1,196,347
02/19/2015 38.98 40.33 38.98 39.93 974,197
02/18/2015 38.64 39.42 38.64 39.01 555,197
02/17/2015 38.32 38.95 37.83 38.82 730,158
02/13/2015 37.74 38.63 37.74 38.4 493,032
02/12/2015 37.74 37.89 37.15 37.61 803,411
02/11/2015 37.66 38 37.46 37.76 502,220
02/10/2015 38.02 38.44 37.14 37.66 635,927
02/09/2015 37.62 38 37.49 37.77 703,870
02/06/2015 38.27 38.56 37.5 37.74 903,292
02/05/2015 37.76 38.43 37.66 38.2 857,477
02/04/2015 36.95 38.225 36.6 37.5 1,405,839
02/03/2015 35.6 37.58 35.45 37.14 1,523,542
02/02/2015 35.42 35.705 34.85 35.62 731,924
01/30/2015 36.15 36.45 35.01 35.345 1,876,814
01/29/2015 36 36.83 34.22 36.49 2,992,348
01/28/2015 32.94 33.34 32.2 33.02 1,326,784
01/27/2015 32.24 33.265 32 32.62 794,381
01/26/2015 32.53 32.9 32.33 32.78 955,364
01/23/2015 32.29 32.97 32.0714 32.59 1,059,722
01/22/2015 33.45 33.525 31.63 32.25 2,049,660
01/21/2015 34.11 34.94 33.84 34.48 409,689
01/20/2015 33.94 34.895 33.63 34.2 736,880
01/16/2015 32.92 33.87 32.92 33.83 554,902
01/15/2015 33.83 33.93 32.85 33.02 640,563
01/14/2015 33.12 33.99 33.12 33.68 839,222
01/13/2015 34.23 34.96 33.21 33.58 780,184
01/12/2015 34.26 34.614 33.67 33.99 1,042,498
01/09/2015 34.42 35 34.07 34.36 1,143,257
01/08/2015 34.44 34.66 34.02 34.46 1,293,583
01/07/2015 34.28 34.81 34.04 34.1 616,052
01/06/2015 34.71 35.22 34 34.11 658,946
01/05/2015 34.74 35.42 34.41 34.69 773,705
01/02/2015 35.24 35.93 34.56 35.02 361,465
12/31/2014 35.65 35.97 35.01 35.02 466,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?