Aspen Technology, Inc. Historical Stock Prices

AZPN 
$37
*  
0.04
0.11%
Get AZPN Alerts
*Delayed - data as of Oct. 2, 2014 11:12 ET  -  Find a broker to begin trading AZPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AZPN Real Time
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:12  37.05  37.26  36.75  37 103,956
10/01/2014 37.59 37.82 36.78 36.96 659,984
09/30/2014 38.26 38.36 37.7 37.72 655,482
09/29/2014 38.04 38.47 38.04 38.21 623,311
09/26/2014 36.88 38.68 36.59 38.52 1,432,426
09/25/2014 37.49 37.75 36.69 36.69 1,091,054
09/24/2014 37.55 37.83 37.26 37.66 1,131,068
09/23/2014 38.58 38.77 37.63 37.63 1,028,106
09/22/2014 39.12 39.31 38.6635 38.74 581,968
09/19/2014 39.5 39.77 38.5 39.28 1,058,110
09/18/2014 39.3 39.63 39.09 39.47 552,516
09/17/2014 39.39 39.69 38.94 39.07 663,473
09/16/2014 39.16 39.625 38.84 39.44 523,366
09/15/2014 39.79 39.91 39.16 39.31 641,878
09/12/2014 40.82 40.97 39.655 39.78 730,412
09/11/2014 40.93 41.23 40.68 40.99 610,196
09/10/2014 40.79 41.31 40.79 41.09 591,785
09/09/2014 41.29 41.57 40.77 40.87 538,074
09/08/2014 41.65 42.18 41.18 41.3 589,784
09/05/2014 41.62 41.98 41.5 41.69 321,781
09/04/2014 41.9 42.1 41.64 41.71 544,857
09/03/2014 41.86 41.99 41.44 41.71 750,848
09/02/2014 41.13 41.78 40.93 41.73 862,611
08/29/2014 41.91 42.045 40.97 41.09 948,871
08/28/2014 42.33 42.62 41.83 41.96 532,208
08/27/2014 42.38 42.65 42.38 42.51 564,189
08/26/2014 42.58 42.79 42.176 42.45 749,899
08/25/2014 43.05 43.05 42.24 42.39 593,504
08/22/2014 42.66 43.05 42.37 42.94 640,556
08/21/2014 42.93 43.48 42.71 42.74 544,368
08/20/2014 43.35 43.4077 42.79 42.97 515,029
08/19/2014 43.18 43.48 42.98 43.39 665,351
08/18/2014 43.14 43.32 42.58 43.21 846,849
08/15/2014 43.87 43.87 42.57 42.85 840,502
08/14/2014 47.07 47.1999 40.83 43.51 3,808,087
08/13/2014 46 46.13 45.4 45.9 820,843
08/12/2014 45.56 46 45.43 45.75 451,132
08/11/2014 45.54 45.9 45.385 45.77 350,748
08/08/2014 44.91 45.7 44.7 45.34 487,345
08/07/2014 45.21 45.53 44.7 45 298,688
08/06/2014 44.42 45.31 44.4 44.93 397,841
08/05/2014 43.5 45.05 43.5 44.94 583,525
08/04/2014 43.44 43.89 42.67 43.69 338,449
08/01/2014 43.5 43.83 42.6 43.21 536,838
07/31/2014 45.12 45.4599 43.41 43.44 403,197
07/30/2014 45.1 46.2 45.1 45.75 456,766
07/29/2014 44.28 45.85 43.99 44.88 386,672
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
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?