Aspen Technology, Inc. Historical Stock Prices

AZPN 
$38.5301
*  
0.4201
1.1%
Get AZPN Alerts
*Delayed - data as of Nov. 24, 2014 15:24 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:24  38.33  38.80  38.25  38.5301 460,499
11/21/2014 38.04 38.53 37.78 38.11 428,708
11/20/2014 37.1 37.82 36.82 37.53 340,211
11/19/2014 37.72 37.87 36.74 37.23 472,700
11/18/2014 37.5 38.2 37.5 37.88 418,161
11/17/2014 37.6 37.89 37.34 37.34 447,579
11/14/2014 36.93 37.83 36.9 37.79 678,494
11/13/2014 37.75 38.067 36.86 37.01 847,618
11/12/2014 37.64 38.14 37.64 37.79 383,652
11/11/2014 37.93 38.41 37.89 37.93 424,867
11/10/2014 36.95 38.1 36.94 38.03 553,738
11/07/2014 37.69 37.97 37.26 37.59 763,419
11/06/2014 37.02 37.77 36.98 37.69 861,005
11/05/2014 36.56 36.89 36.22 36.86 1,010,663
11/04/2014 36.55 37.23 36.23 36.25 880,943
11/03/2014 36.88 37.13 36.35 36.58 1,127,146
10/31/2014 38.44 38.49 36.84 36.93 1,541,943
10/30/2014 36.35 37.65 35.851 37.52 1,581,230
10/29/2014 33.53 37.35 31.57 36.31 5,775,356
10/28/2014 39.24 40.37 39.22 40.33 764,757
10/27/2014 38.41 39.24 38.302 39 769,608
10/24/2014 38.13 38.52 37.88 38.5 548,341
10/23/2014 37.45 38.31 37.39 38.01 663,429
10/22/2014 37.19 37.37 36.99 37.03 530,811
10/21/2014 36.56 37.1 36.16 37.01 410,014
10/20/2014 35.3 36.26 35.3 36.26 431,689
10/17/2014 35.26 35.81 34.91 35.48 584,425
10/16/2014 33.7 34.93 33.391 34.72 655,264
10/15/2014 33.91 34.97 33.69 34.21 874,023
10/14/2014 34.61 35.03 34.3 34.41 657,982
10/13/2014 34.13 34.69 33.665 34.25 1,107,128
10/10/2014 34.98 35.36 34.05 34.05 1,142,326
10/09/2014 36.12 36.21 35.18 35.22 416,793
10/08/2014 35.86 36.3 35.19 36.17 655,933
10/07/2014 36.53 36.65 36 36 407,098
10/06/2014 36.9 37.16 36.61 36.62 610,594
10/03/2014 37.61 37.64 36.77 36.8 553,667
10/02/2014 37.05 37.48 36.75 37.23 420,665
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
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?