Historical Stock Prices

AZPN 
$38.605
*  
0.25
0.64%
Get AZPN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AZPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
06/30/2014 46.01 46.46 45.645 46.4 662,212
06/27/2014 45.17 46.41 45.17 46.2 948,781
06/26/2014 45.86 46.15 45.175 45.49 323,662
06/25/2014 45.24 45.86 45.07 45.77 350,552
06/24/2014 45.94 46.64 45.42 45.57 608,072
06/23/2014 45.51 46.14 45.286 46.12 447,949
06/20/2014 45.96 46.1 45.31 45.53 815,052
06/19/2014 45.16 46.03 44.92 45.96 737,906
06/18/2014 44.72 45.18 44.26 45.09 760,067
06/17/2014 44.12 44.81 43.692 44.725 458,688
06/16/2014 44.12 44.49 43.88 44.22 369,613
06/13/2014 43.67 44.22 43.46 44.18 427,517
06/12/2014 43.57 43.57 43.02 43.45 425,320
06/11/2014 43.42 43.58 43.12 43.53 475,191
06/10/2014 44.04 44.43 43.7 43.77 329,290
06/09/2014 44.32 44.78 44.1 44.16 410,166
06/06/2014 44.25 45 44.18 44.5 685,923
06/05/2014 43.44 44.02 42.98 43.95 356,996
06/04/2014 43.08 43.39 42.91 43.23 321,689
06/03/2014 43.28 43.385 42.95 43.24 422,804
06/02/2014 43.06 43.63 42.9101 43.41 632,335
05/30/2014 44.01 44.046 42.97 42.99 963,308
05/29/2014 44.14 44.6 43.89 43.98 443,003
05/28/2014 44.35 44.82 43.66 43.87 502,180
05/27/2014 45.02 45.08 43.98 44.54 510,729
05/23/2014 44.15 44.5 43.66 44.45 469,635
05/22/2014 44 44.53 43.582 44.02 572,223
05/21/2014 43.64 43.88 42.98 43.78 728,421
05/20/2014 44.4 44.77 43.23 43.47 1,040,124
05/19/2014 44.75 45.21 44.266 44.65 954,618
05/16/2014 44.7 44.88 44.15 44.88 944,634
05/15/2014 44.88 45.24 43.92 44.49 745,838
05/14/2014 45.24 45.655 44.71 45.24 665,126
05/13/2014 45.65 46.419 45.25 45.51 1,147,451
05/12/2014 44.33 46 44.33 45.76 505,159
05/09/2014 43.23 44.32 43 44.21 399,308
05/08/2014 43.59 44.78 43.1801 43.5 724,699
05/07/2014 43.76 44.37 42.88 43.71 755,116
05/06/2014 44.02 44.57 43.73 43.76 784,448
05/05/2014 44.12 44.83 43.97 44.17 684,077
05/02/2014 44.11 45.06 43.75 44.65 988,153
05/01/2014 42.79 45.285 42.35 44.16 1,795,971
04/30/2014 41.23 46.06 41.18 42.99 4,017,270
04/29/2014 37.86 38.16 37.12 37.75 793,098
04/28/2014 39.15 39.31 36.73 37.6 973,937
04/25/2014 39.21 39.67 38.9 39.06 685,592
04/24/2014 40.23 40.62 38.865 39.49 338,456
04/23/2014 40.62 40.77 39.65 39.85 607,901
04/22/2014 40.35 40.82 40.215 40.64 309,971
04/21/2014 40.57 40.72 39.94 40.37 196,767
04/17/2014 40.17 40.59 39.715 40.33 389,213
04/16/2014 39.96 40.35 39.47 40.31 325,779
04/15/2014 39.42 39.92 38.4355 39.6 434,976
04/14/2014 39.37 39.83 38.64 39.15 430,915
04/11/2014 39.4 39.9 38.5 39.06 742,581
04/10/2014 40.63 41.01 39.53 39.85 680,652
04/09/2014 39.31 41.18 39.31 40.81 941,666
04/08/2014 39.18 39.62 38.35 39.04 1,165,878
04/07/2014 39.32 40.11 39 39.05 831,129
04/04/2014 42.72 42.98 39.58 39.61 1,059,553
04/03/2014 42.71 42.94 42.25 42.33 516,125
04/02/2014 43.46 43.466 42.43 42.6 689,394
04/01/2014 42.54 43.24 41.9875 43.24 466,314
03/31/2014 42.08 42.71 41.58 42.36 455,374
03/28/2014 41.57 42.43 41.57 41.71 591,593
03/27/2014 41.82 42.48 40.92 41.67 784,716
03/26/2014 44.26 44.3 41.86 41.89 909,953
03/25/2014 43.97 44.88 43.75 43.85 430,506
03/24/2014 45.32 45.59 43.17 43.79 729,240
03/21/2014 46.17 46.53 45.12 45.15 550,668
03/20/2014 45.66 46.23 45.37 46.07 191,913
03/19/2014 47.05 47.05 45.44 45.81 350,291
03/18/2014 46.59 47.29 46.59 47.1 274,756
03/17/2014 45.95 46.98 45.95 46.48 329,469
03/14/2014 45.46 46.33 45.26 45.87 287,744
03/13/2014 46.5 46.88 45.35 45.73 351,001
03/12/2014 45.91 46.33 45.7 46.3 632,981
03/11/2014 46.68 46.75 45.96 46.09 394,391
03/10/2014 47.27 47.45 46.47 46.64 482,510
03/07/2014 48.19 48.39 47.34 47.55 385,423
03/06/2014 47.71 47.96 47.19 47.84 313,028
03/05/2014 47.5 47.83 47.26 47.53 351,953
03/04/2014 47.1 48.1 47 47.7 637,656
03/03/2014 46.34 46.476 45.66 46.41 417,355
02/28/2014 47.53 47.8 46.51 46.94 353,754
02/27/2014 47.01 47.37 46.94 47.36 292,418
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?