Aspen Technology, Inc. Historical Stock Prices

AZPN 
$44.95
*  
0.49
1.1%
Get AZPN Alerts
*Delayed - data as of Jul. 30, 2015 13:29 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

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

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
13:29  44.19  44.96  44.17  44.95 107,256
07/29/2015 43.86 44.52 43.625 44.46 542,578
07/28/2015 43.68 44.46 42.84 44.03 429,750
07/27/2015 43.61 43.88 43.32 43.5 317,464
07/24/2015 44.2 44.62 43.59 43.8 359,001
07/23/2015 45.08 45.77 44.3 44.33 325,567
07/22/2015 44.18 45.43 44.08 44.9 692,899
07/21/2015 44.75 45.17 44.36 44.46 288,714
07/20/2015 45.33 45.505 44.87 44.95 236,141
07/17/2015 45.75 45.75 44.89 45.13 325,578
07/16/2015 45.75 45.9 45.44 45.75 215,583
07/15/2015 45.92 46.09 45.14 45.26 396,246
07/14/2015 45.38 46.13 45.36 45.73 292,034
07/13/2015 45.16 45.96 45.16 45.48 290,852
07/10/2015 45.33 45.37 44.39 45.02 420,924
07/09/2015 44.38 45.13 43.48 44.68 565,527
07/08/2015 43.87 44.41 43.18 43.63 534,623
07/07/2015 44.85 44.89 43.4 44.31 838,479
07/06/2015 45.02 45.53 44.56 44.89 501,889
07/02/2015 45.79 45.85 45.27 45.49 346,301
07/01/2015 45.96 46.27 45.48 45.7 553,489
06/30/2015 45.44 45.69 44.75 45.55 664,024
06/29/2015 45.5 45.88 44.95 45.03 543,291
06/26/2015 46.72 46.76 45.83 46.12 979,909
06/25/2015 46.42 46.6409 46.22 46.52 453,010
06/24/2015 46.15 46.41 45.87 46.13 432,611
06/23/2015 45.99 46.42 45.8 46.4 440,612
06/22/2015 45.66 46.11 45.43 46.04 367,357
06/19/2015 46.43 46.43 45.27 45.6 895,381
06/18/2015 45.25 46.31 45.25 46.31 590,317
06/17/2015 45.97 45.97 45.18 45.26 506,632
06/16/2015 44.24 45.12 43.94 45.1 471,653
06/15/2015 44.4 44.85 43.9 44.38 599,606
06/12/2015 44.22 44.89 44.0473 44.78 455,087
06/11/2015 44.44 44.645 44.07 44.3 519,285
06/10/2015 43.95 44.781 43.73 44.44 517,390
06/09/2015 43.4 44.02 43.05 43.69 572,098
06/08/2015 43.42 43.91 43.18 43.45 466,238
06/05/2015 43.12 43.79 42.55 43.64 487,807
06/04/2015 43.32 43.78 42.9 43.05 367,451
06/03/2015 43.25 44.12 43.19 43.63 390,077
06/02/2015 42.87 43.62 42.87 43.07 460,385
06/01/2015 43.11 43.3 42.41 43 511,151
05/29/2015 43.36 43.53 42.59 42.8 1,591,093
05/28/2015 43.7 43.8 43.12 43.525 514,269
05/27/2015 43.1 43.79 42.919 43.66 654,305
05/26/2015 43.55 43.8 42.73 43.14 755,058
05/22/2015 43.95 44.39 43.78 43.95 512,128
05/21/2015 44.16 44.53 44.03 44.13 455,257
05/20/2015 44.28 44.55 43.84 44.25 561,287
05/19/2015 44.68 44.705 43.83 44.27 639,100
05/18/2015 43 44.58 42.58 44.54 907,096
05/15/2015 44.2 44.38 43.3 43.38 708,223
05/14/2015 42.5 43.95 41.98 43.335 916,825
05/13/2015 41.7 42.46 41.66 42.16 842,557
05/12/2015 41.92 42.13 41.3 41.66 652,718
05/11/2015 41.92 42.5 41.84 41.96 561,947
05/08/2015 41.82 42.37 41.6 41.87 866,368
05/07/2015 41.7 42.1 41.12 41.22 1,154,053
05/06/2015 43.48 43.81 41.6 41.88 1,332,445
05/05/2015 44.03 44.38 43.09 43.26 1,309,622
05/04/2015 44.52 44.98 44.2 44.29 730,730
05/01/2015 44.38 44.83 43.7 44.54 841,339
04/30/2015 44.02 45.11 43.57 44.39 1,476,924
04/29/2015 41.21 44.54 40.89 44.17 2,010,310
04/28/2015 40.3 42.7 40.19 41.55 1,607,415
04/27/2015 41.08 41.44 40.31 40.35 773,300
04/24/2015 41.36 41.67 40.92 41.08 509,474
04/23/2015 40.72 41.64 40.72 41.43 668,989
04/22/2015 40.76 40.87 40.32 40.78 282,562
04/21/2015 41.03 41.235 40.6 40.775 347,470
04/20/2015 40.58 41.115 40.48 40.92 462,092
04/17/2015 40.96 40.96 39.98 40.41 602,995
04/16/2015 40.99 41.45 40.582 41.31 819,924
04/15/2015 40.23 41.5 39.89 41.06 988,144
04/14/2015 39.67 39.98 39.05 39.89 918,263
04/13/2015 39.61 40.31 39.61 39.71 511,320
04/10/2015 39.74 39.8 39.32 39.62 441,328
04/09/2015 39.21 39.58 38.77 39.52 338,897
04/08/2015 38.86 39.47 38.73 39.22 502,935
04/07/2015 39.31 39.46 38.81 38.94 465,443
04/06/2015 38.15 39.46 37.81 39.255 467,740
04/02/2015 38.07 38.65 37.84 38.44 586,433
04/01/2015 38.4 38.5699 37.85 38.1 614,078
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
12/30/2014 36.38 36.73 35.15 35.55 703,743
12/29/2014 36.99 37.42 36.1101 36.62 396,768
12/26/2014 36.91 37.33 36.62 36.99 322,665
12/24/2014 36.58 37.2 36.57 36.69 201,231
12/23/2014 36.13 36.7332 36.04 36.41 375,490
12/22/2014 35.59 36.07 35.53 35.96 627,225
12/19/2014 35.81 36.16 35.31 35.61 994,693
12/18/2014 33.99 35.99 33.76 35.895 979,765
12/17/2014 32.79 33.44 32.06 33.42 1,043,560
12/16/2014 32.84 33.32 32.52 32.59 988,136
12/15/2014 33.5 33.61 32.67 32.98 500,890
12/12/2014 33.52 33.98 32.97 33 434,613
12/11/2014 34.36 34.99 33.93 34.05 414,161
12/10/2014 35.2 35.58 33.995 34.1 677,874
12/09/2014 34.04 35.62 33.89 35.33 831,617
12/08/2014 35.78 36.31 34.46 34.53 745,390
12/05/2014 35.31 36.29 35.2884 36.01 556,903
12/04/2014 35.76 36.18 35.08 35.32 479,236
12/03/2014 35.37 36.47 35.37 35.87 567,864
12/02/2014 33.79 36.16 33.75 36.06 1,087,372
12/01/2014 37.54 37.765 33.72 33.76 2,173,411
11/28/2014 38.81 39 37.67 37.74 395,557
11/26/2014 38.58 39.16 38.509 39.08 428,516
11/25/2014 38.61 39.02 38.31 38.64 332,633
11/24/2014 38.33 38.8 38.25 38.59 556,085
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
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
*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?