Home > Quotes > AZPN > Historical Prices

Historical Stock Prices

AZPN 
$31.15
*  
unch
  negative  
unch
Get AZPN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 31.15 31.39 31.11 31.15 536,746
05/16/2013 30.9 31.41 30.81 31.15 575,040
05/15/2013 30.99 31.1 30.84 30.9 757,523
05/14/2013 30.9 31.46 30.9 31.02 1,153,637
05/13/2013 30.66 31 30.64 30.95 744,122
05/10/2013 30.87 31 30.55 30.76 783,773
05/09/2013 30.34 30.83 30.2 30.78 810,618
05/08/2013 30.35 30.48 30.12 30.44 605,681
05/07/2013 29.61 30.4499 29.61 30.35 1,091,503
05/06/2013 27.64 29.57 27.64 29.48 1,976,855
05/03/2013 29.25 29.67 27.4536 27.55 1,998,426
05/02/2013 29.1658 29.1658 29.1658 29.1658 22,289
05/01/2013 32.33 32.67 26.55 28.16 3,368,349
04/30/2013 30.19 30.52 30.06 30.48 431,308
04/29/2013 30.08 30.38 29.72 30.25 446,075
04/26/2013 30.1 30.155 29.84 29.89 255,238
04/25/2013 30.07 30.27 30.03 30.13 280,184
04/24/2013 29.95 30.1 29.79 30.01 351,476
04/23/2013 29.61 30.12 29.55 29.88 496,894
04/22/2013 29.26 29.82 28.7715 29.34 572,473
04/19/2013 28.88 29.11 28.38 29.09 545,061
04/18/2013 29.25 29.36 28.43 29 732,206
04/17/2013 29.59 29.68 29.05 29.14 624,419
04/16/2013 29.51 29.93 29.51 29.84 355,012
04/15/2013 30.27 30.3 29.32 29.34 497,992
04/12/2013 30.61 30.85 30.05 30.37 275,165
04/11/2013 30.75 31.03 30.69 30.69 311,529
04/10/2013 30 30.92 30 30.77 522,419
04/09/2013 30.49 30.59 30.01 30.01 409,203
04/08/2013 30.32 30.42 30.01 30.38 283,772
04/05/2013 30.2 30.47 29.72 30.18 531,288
04/04/2013 30.47 30.69 30.28 30.69 361,002
04/03/2013 31.48 31.48 30.51 30.52 333,639
04/02/2013 31.91 32 31.29 31.39 396,508
04/01/2013 32.35 32.46 31.6 31.72 573,691
03/28/2013 32.35 32.44 32.015 32.29 320,311
03/27/2013 31.87 32.2 31.73 32.17 249,561
03/26/2013 32.28 32.385 31.78 32.13 277,043
03/25/2013 32.12 32.37 31.94 32.05 371,236
03/22/2013 32.06 32.16 31.74 31.93 266,972
03/21/2013 31.76 32.64 31.76 32.02 377,249
03/20/2013 31.9 32.13 31.88 32.05 275,578
03/19/2013 32.01 32.155 31.45 31.66 196,730
03/18/2013 31.92 32.22 31.7 31.99 276,012
03/15/2013 32.56 32.78 32.17 32.29 461,217
03/14/2013 32.18 32.61 32.03 32.48 429,742
03/13/2013 32.13 32.15 31.79 32.1 208,324
03/12/2013 31.96 32.29 31.91 32.06 271,022
03/11/2013 32.29 32.3 31.88 32.12 307,590
03/08/2013 32 32.49 32 32.47 464,963
03/07/2013 31.32 31.84 30.93 31.83 364,034
03/06/2013 31.53 31.53 31.14 31.27 607,597
03/05/2013 31.4 31.63 31.21 31.35 524,473
03/04/2013 30.8 31.5 30.8 31.28 446,113
03/01/2013 30.28 31.03 30.28 30.94 570,906
02/28/2013 30.87 31.03 30.55 30.76 434,901
02/27/2013 30.84 31.1 30.64 30.83 738,578
02/26/2013 30.44 31.13 30.415 30.96 788,890
02/25/2013 30.87 30.96 30.38 30.41 456,674
02/22/2013 30.54 30.75 30.25 30.74 294,565
02/21/2013 30.43 30.73 29.96 30.38 803,552
02/20/2013 30.59 30.93 30.3 30.31 644,950
02/19/2013 30.18 30.73 30.14 30.67 509,348
02/15/2013 30 30.15 29.8 30.01 908,542
02/14/2013 30.16 30.3725 29.94 29.97 458,984
02/13/2013 30.36 30.36 29.93 30.15 310,699
02/12/2013 30.24 30.54 30.23 30.29 201,281
02/11/2013 30.21 30.28 30.06 30.23 246,849
02/08/2013 30.17 30.41 30 30.24 523,189
02/07/2013 30.14 30.31 29.86 30.2 344,178
02/06/2013 30.18 30.44 29.7833 30.2 467,832
02/05/2013 30.15 30.34 29.96 30.3 702,977
02/04/2013 30.2 30.42 29.84 30.05 777,508
02/01/2013 30.67 30.75 30.2 30.38 719,369
01/31/2013 30.53 30.94 30.39 30.6 967,326
01/30/2013 31.4 32.98 30.3 30.76 3,189,983
01/29/2013 28.65 28.75 28.14 28.49 729,535
01/28/2013 29.14 29.29 28.45 28.68 607,718
01/25/2013 28.67 29.12 28.5 29 285,606
01/24/2013 28.75 28.93 28.32 28.61 591,755
01/23/2013 28.86 28.98 28.57 28.7 306,031
01/22/2013 28.65 28.99 28.5 28.88 239,235
01/18/2013 28.56 28.63 28.1 28.595 227,480
01/17/2013 28.69 28.88 28.48 28.59 245,499
01/16/2013 28.35 28.93 28.025 28.51 312,326
01/15/2013 28 28.5 27.99 28.46 176,098
01/14/2013 28.21 28.285 27.98 28.16 295,653
01/11/2013 28 28.44 27.96 28.32 305,314
01/10/2013 27.89 28 27.58 27.99 402,702
01/09/2013 27.82 27.99 27.63 27.82 332,462
01/08/2013 27.6 27.98 27.47 27.7488 468,661
01/07/2013 27.45 27.72 27.26 27.55 259,556
01/04/2013 27.97 27.97 27.68 27.7 378,477
01/03/2013 27.95 28.25 27.71 27.79 326,842
01/02/2013 28.18 28.67 27.66 27.96 646,207
12/31/2012 27.16 27.89 26.84 27.64 402,552
12/28/2012 26.9 27.4 26.7733 27.04 315,329
12/27/2012 26.96 27.1799 26.56 27.11 191,168
12/26/2012 27.32 27.48 26.97 27 234,346
12/24/2012 27 27.39 26.72 27.32 141,637
12/21/2012 26.4 27.1 25.83 26.99 790,424
12/20/2012 26.61 26.87 26.42 26.61 375,656
12/19/2012 26.68 26.93 26.64 26.86 381,163
12/18/2012 26.57 26.75 26.41 26.62 360,488
12/17/2012 25.84 26.54 25.84 26.53 404,329
12/14/2012 25.62 25.93 25.55 25.76 479,604
12/13/2012 26.28 26.37 25.66 25.75 293,704
12/12/2012 26.79 26.9 26.27 26.32 397,728
12/11/2012 26.66 26.7599 26.52 26.65 458,231
12/10/2012 26.5 26.64 26.4 26.5 596,717
12/07/2012 26.5 26.56 26.28 26.5 559,036
12/06/2012 26.42 26.6 26.165 26.4 406,191
12/05/2012 26.28 26.48 26.1 26.42 802,205
12/04/2012 26.03 26.44 25.97 26.25 775,138
12/03/2012 26.25 26.3 25.76 26.06 477,585
11/30/2012 25.9 26.32 25.82 25.99 803,420
11/29/2012 25.97 26.08 25.26 25.79 549,643
11/28/2012 25.3 25.82 24.72 25.77 664,332
11/27/2012 26.28 26.43 25.392 25.49 1,530,553
11/26/2012 26.5 26.56 26.15 26.47 333,787
11/23/2012 26.65 26.66 26.48 26.57 139,105
11/21/2012 26.34 26.76 26.34 26.54 414,135
11/20/2012 26.49 26.51 25.95 26.39 343,949
11/19/2012 26.5 26.74 26.33 26.59 894,453
11/16/2012 25.67 26.36 25.55 26.21 789,555
11/15/2012 25.6 25.95 25.5 25.75 614,170
11/14/2012 25.73 25.83 25.575 25.65 608,462
11/13/2012 25.43 25.75 25.4 25.65 395,020
11/12/2012 26 26.1 25.56 25.85 275,408
11/09/2012 25.4 26.27 25.39 25.96 672,980
11/08/2012 25.83 25.93 25.4 25.45 280,957
11/07/2012 26.2 26.24 25.58 25.8 501,318
11/06/2012 26.6 27.12 26.47 26.52 569,058
11/05/2012 26.74 26.78 26.36 26.57 606,164
11/02/2012 27 27.66 26.915 26.9887 742,820
11/01/2012 25.3 27.1 25.3 26.9 1,368,973
10/31/2012 24.15 24.85 23.97 24.78 407,500
10/26/2012 24.37 24.71 24.29 24.41 320,236
10/25/2012 25.05 25.21 24.29 24.4 415,556
10/24/2012 25.32 25.35 24.79 24.87 331,664
10/23/2012 24.37 25.34 24.37 25.2 541,019
10/22/2012 24.57 24.81 24.26 24.71 353,038
10/19/2012 25.08 25.24 24.36 24.67 347,195
10/18/2012 25 25.28 24.96 25.24 258,787
10/17/2012 25.45 25.59 25.0415 25.11 256,165
10/16/2012 25.19 25.5 25.19 25.47 224,263
10/15/2012 24.51 25.17 24.25 25.06 345,484
10/12/2012 24.34 24.6 24.32 24.49 285,961
10/11/2012 24.42 24.58 24.04 24.4 299,459
10/10/2012 24.02 24.26 23.92 24.16 376,383
10/09/2012 24.54 24.73 23.92 24.05 365,606
10/08/2012 24.61 24.81 24.47 24.52 155,686
10/05/2012 25.01 25.38 24.62 24.75 340,515
10/04/2012 25.13 25.18 24.66 24.84 389,462
10/03/2012 24.5 24.995 24.27 24.96 444,251
10/02/2012 25.06 25.16 24.25 24.38 788,739
10/01/2012 25.95 25.95 24.73 24.87 754,952
09/28/2012 25.44 26.04 25.19 25.84 429,842
09/27/2012 25.21 25.71 24.87 25.69 309,821
09/26/2012 25.71 25.73 24.97 25.06 304,660
09/25/2012 25.88 26.18 25.41 25.58 939,290
09/24/2012 25.79 25.98 25.54 25.64 327,022
09/21/2012 26.04 26.33 25.81 25.93 1,296,208
09/20/2012 25.49 26.03 25.37 25.72 507,272
09/19/2012 25.87 25.88 25.2 25.69 332,943
09/18/2012 25.7 26.17 25.32 25.87 441,621
09/17/2012 26.16 26.29 25.5 25.63 445,189
09/14/2012 25.83 26.3 25.83 26.22 756,146
09/13/2012 24.98 25.87 24.69 25.81 1,083,426
09/12/2012 24.89 25 24.72 24.92 343,166
09/11/2012 24.71 24.87 24.15 24.82 291,693
09/10/2012 24.64 24.8 24.58 24.71 309,018
09/07/2012 24.63 24.85 24.48 24.73 440,626
09/06/2012 24.56 24.61 24.36 24.59 824,073
09/05/2012 24.36 24.54 24.251 24.33 575,117
09/04/2012 24.28 24.55 24.03 24.5 611,898
08/31/2012 24.35 24.48 24.04 24.38 724,733
08/30/2012 24.34 24.57 24.23 24.29 302,798
08/29/2012 24.97 24.97 24.28 24.56 631,017
08/28/2012 23.89 25.02 23.88 24.975 1,162,293
08/27/2012 23.65 24 23.52 23.98 902,131
08/24/2012 23.31 23.72 23.3 23.61 759,741
08/23/2012 23.84 24.23 23.56 23.56 683,260
08/22/2012 24.87 24.92 23.44 23.79 1,404,054
08/21/2012 23.65 24.11 23.48 23.65 723,211
08/20/2012 23.72 23.959 23.53 23.64 296,214
08/17/2012 23.42 23.78 23.3 23.77 338,106
08/16/2012 23.05 23.58 23.05 23.53 293,442
08/15/2012 22.48 23.16 22.42 23.15 300,216
08/14/2012 22.49 22.56 22.23 22.48 345,326
08/13/2012 22.57 22.63 22.13 22.26 420,291
08/10/2012 22.93 22.93 22.53 22.58 378,329
08/09/2012 22.88 23 22.64 22.94 417,118
08/08/2012 23.15 23.2399 22.9 22.95 338,222
08/07/2012 23.29 23.49 23.19 23.2 488,595
08/06/2012 23.43 23.76 23.18 23.2 193,066
08/03/2012 23 23.55 22.835 23.45 326,303
08/02/2012 22.43 22.67 22.08 22.61 430,922
08/01/2012 23.52 23.76 22.58 22.59 434,893
07/31/2012 23.32 23.88 23.31 23.38 528,929
07/30/2012 23.68 23.76 23.16 23.43 178,321
07/27/2012 23.22 23.94 23.06 23.66 456,171
07/26/2012 22.85 23.16 22.66 23.07 254,943
07/25/2012 22.4 22.5 22.23 22.42 218,981
07/24/2012 22.66 22.66 22.06 22.24 251,613
07/23/2012 22.34 22.65 22.06 22.51 292,791
07/20/2012 22.99 23.07 22.61 22.82 290,422
07/19/2012 23.25 23.615 23.0321 23.24 316,422
07/18/2012 22.73 23.22 22.73 23.08 308,806
07/17/2012 23 23.29 22.51 22.74 316,980
07/16/2012 22.74 22.99 22.66 22.88 360,116
07/13/2012 22.62 23.02 22.51 22.76 442,074
07/12/2012 22.15 22.71 22.01 22.59 352,481
07/11/2012 22.48 22.65 22.04 22.22 525,709
07/10/2012 22.59 22.95 22.29 22.49 461,204
07/09/2012 22.25 22.49 22.13 22.46 462,117
07/06/2012 22.99 23.17 22.15 22.37 328,436
07/05/2012 23.58 23.83 23.2 23.31 274,147
07/03/2012 23.4 23.66 23.4 23.61 295,729
07/02/2012 23.09 23.43 23 23.43 561,431
06/29/2012 22.39 23.15 22.39 23.15 498,645
06/28/2012 21.75 21.92 21.24 21.87 429,531
06/27/2012 21.66 22.15 21.653 21.96 331,746
06/26/2012 21.59 21.97 21.23 21.69 547,176
06/25/2012 21.87 21.96 21.46 21.61 582,149
06/22/2012 22.2 22.52 21.92 22.17 1,814,745
06/21/2012 22.82 22.85 21.83 22.2 1,001,889
06/20/2012 22.53 22.93 22.39 22.8 431,795
06/19/2012 22.42 22.73 22.41 22.48 549,801
06/18/2012 22.16 22.34 21.91 22.18 565,012
06/15/2012 22.1 22.41 22.08 22.24 1,479,285
06/14/2012 21.74 22.11 21.385 22.09 688,630
06/13/2012 21.72 22 21.415 21.79 798,678
06/12/2012 21.18 22.045 20.97 21.72 623,666
06/11/2012 21.54 21.58 21.09 21.1 573,197
06/08/2012 21.3 21.38 20.94 21.27 297,687
06/07/2012 22.02 22.02 20.48 21.28 1,328,184
06/06/2012 21.07 21.65 20.97 21.64 538,482
06/05/2012 20.26 20.86 20.14 20.85 755,739
06/04/2012 20.77 20.89 20.165 20.43 516,366
06/01/2012 21.57 21.8 20.71 20.74 525,330
05/31/2012 21.72 22.21 21.19 22.1 1,149,638
05/30/2012 21.7 22.12 21.45 21.83 441,146
05/29/2012 22.23 22.4 21.86 22.12 475,130
05/25/2012 22 22.4 21.8 21.95 469,289
05/24/2012 21.76 22.11 21.57 21.9 677,618
05/23/2012 21.31 21.86 20.9 21.8 418,079
05/22/2012 21.82 21.85 21.3 21.6 493,213
05/21/2012 21.01 21.95 20.61 21.91 529,321
05/18/2012 21.53 21.6 20.77 20.87 458,845
05/17/2012 21.92 22.11 21.59 21.59 623,959
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.