Aspen Technology, Inc. Historical Stock Prices

AZPN 
$30.15
*  
0.05
0.17%
Get AZPN Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading AZPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AZPN Pre-Market
 
 
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 11-FEB-2015 TO 11-FEB-2016

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.
16:00  29.76  30.37  29.47  30.15 874,659
02/11/2016 29.76 30.37 29.47 30.15 883,587
02/10/2016 30.49 31.4 29.2533 30.2 862,456
02/09/2016 30.18 31.19 29.72 30.17 1,320,370
02/08/2016 30.87 31.2599 30.01 30.59 2,318,330
02/05/2016 32.44 32.67 31.235 31.26 1,371,612
02/04/2016 31.93 32.84 31.73 32.54 1,327,849
02/03/2016 31.75 32.31 31.31 32.09 1,437,871
02/02/2016 31.97 31.97 30.85 31.41 1,706,541
02/01/2016 32.61 32.65 31.33 32.17 2,033,800
01/29/2016 30.83 33.23 30 32.44 3,425,778
01/28/2016 32.85 33.565 32.08 32.41 1,202,373
01/27/2016 33.52 34.09 32.63 32.69 856,450
01/26/2016 32.8 33.89 32.5 33.7 907,679
01/25/2016 34.42 34.45 32.64 32.71 896,828
01/22/2016 34.41 35.11 32.19 34.57 828,501
01/21/2016 33.91 34.3 33.5 33.86 966,390
01/20/2016 33.25 34.325 32.72 33.86 1,402,878
01/19/2016 34.64 35.26 32.84 33.65 883,850
01/15/2016 33.1 34.52 33.07 34.34 1,043,135
01/14/2016 34.36 34.51 33.28 34.2 1,674,466
01/13/2016 35.5 37.04 33.9583 34.21 1,418,306
01/12/2016 36.45 36.84 35.5575 36.28 853,609
01/11/2016 35.91 36.38 35.58 36.16 841,696
01/08/2016 36.3 36.84 35.72 35.78 556,838
01/07/2016 36.17 36.75 35.9 36.2 565,354
01/06/2016 37.13 37.43 36.465 36.9 838,664
01/05/2016 36.95 37.82 36.79 37.58 664,784
01/04/2016 36.92 37.24 36.07 36.75 753,483
12/31/2015 38.05 38.69 37.72 37.76 483,013
12/30/2015 38.07 38.7 37.919 38.1 489,608
12/29/2015 37.86 38.15 37.7 37.95 404,107
12/28/2015 37.5 37.79 37.28 37.64 566,397
12/24/2015 38.17 38.38 37.55 37.61 380,098
12/23/2015 37.72 38.28 37.3 38.18 329,870
12/22/2015 37.41 37.73 36.73 37.65 562,890
12/21/2015 37.91 38.3693 36.97 37.17 480,882
12/18/2015 38.34 38.47 37.65 37.81 1,109,848
12/17/2015 39.99 40.363 38.55 38.57 490,210
12/16/2015 39.4 40.02 38.97 39.98 374,977
12/15/2015 39.16 39.63 39.05 39.12 320,034
12/14/2015 38.79 38.98 37.95 38.87 527,741
12/11/2015 39.57 39.735 38.41 38.52 899,498
12/10/2015 40.45 40.79 40 40.3 306,502
12/09/2015 41.49 41.78 40.45 40.53 496,555
12/08/2015 41.4 41.96 40.19 41.54 449,373
12/07/2015 43.1 43.1 41.48 41.71 492,221
12/04/2015 42.99 43.4799 42.81 43.11 360,443
12/03/2015 43.69 43.9 42.695 42.8 378,487
12/02/2015 44.07 44.52 43.57 43.65 351,997
12/01/2015 41.33 44.22 41.33 44.16 532,893
11/30/2015 44.11 44.37 43.73 43.95 455,081
11/27/2015 43.91 44.325 43.49 44.09 338,943
11/25/2015 43.04 44.37 40.711 43.91 546,497
11/24/2015 42.44 43.29 41.91 43.09 503,787
11/23/2015 42.4 43.09 42.39 42.72 309,955
11/20/2015 43.55 43.55 40.46 42.5 705,221
11/19/2015 42.3 43.36 42.23 43.29 661,975
11/18/2015 41.47 42.29 41.16 42.28 405,959
11/17/2015 41.48 41.68 40.99 41.2 512,573
11/16/2015 41.1 41.31 40.39 41.3 610,245
11/13/2015 41.64 41.91 41 41.06 591,736
11/12/2015 41.93 42.5 41.75 41.91 457,635
11/11/2015 42.55 42.8 42.16 42.23 322,778
11/10/2015 42.11 42.5 41.75 42.42 345,946
11/09/2015 42.34 42.895 41.65 42.32 496,366
11/06/2015 42.33 42.87 42.33 42.5 418,091
11/05/2015 42.31 42.81 41.89 42.48 557,088
11/04/2015 42 42.63 41.8257 42.19 1,357,910
11/03/2015 41.83 41.89 41.33 41.86 1,338,819
11/02/2015 41.34 42.44 41.05 41.95 803,402
10/30/2015 41.94 43.19 38.86 41.39 1,624,480
10/29/2015 41.82 42.035 40.62 40.72 610,910
10/28/2015 40.32 42.52 40.18 41.89 842,817
10/27/2015 40.65 41.0099 39.84 40.09 1,111,606
10/26/2015 41.81 41.98 40.69 40.82 520,290
10/23/2015 41.5 42.15 40.76 41.94 412,718
10/22/2015 40.31 42.05 40.31 41.04 374,628
10/21/2015 40.58 40.65 39.69 39.98 578,445
10/20/2015 41.18 41.86 40.46 40.5 374,636
10/19/2015 41.37 41.6 41.03 41.19 265,107
10/16/2015 41.33 41.46 40.65 41.45 284,802
10/15/2015 40.43 41.21 40.18 41.17 423,825
10/14/2015 40.75 40.97 38.66 40.34 290,156
10/13/2015 41.07 41.34 40.79 40.81 565,858
10/12/2015 41.35 41.62 40.86 41.18 288,594
10/09/2015 40.61 41.375 40.3 41.33 432,150
10/08/2015 40.17 40.75 39.62 40.4 306,838
10/07/2015 39.42 40.29 39.02 40.23 386,284
10/06/2015 39.41 39.8045 38.89 39.21 265,285
10/05/2015 38.57 39.55 37.52 39.49 515,894
10/02/2015 37.21 38.23 36.94 38.22 339,421
10/01/2015 37.84 38.25 37.21 37.85 244,684
09/30/2015 37.49 38.15 37.09 37.91 597,259
09/29/2015 37.07 37.595 36.89 37.12 415,369
09/28/2015 38.14 38.3 37.01 37.07 499,661
09/25/2015 39.08 39.26 37.59 38.13 816,145
09/24/2015 38.85 39.19 38.5 38.69 402,544
09/23/2015 38.97 39.41 38.74 39.17 378,903
09/22/2015 39.14 39.25 38.5 39.01 301,589
09/21/2015 39.65 40 39.185 39.59 428,341
09/18/2015 39.52 40.1 39.14 39.21 1,026,410
09/17/2015 40.36 40.81 40.18 40.24 464,476
09/16/2015 39.63 40.4 39.49 40.32 670,721
09/15/2015 39.69 40.005 39.52 39.77 504,845
09/14/2015 39.75 39.95 39.56 39.66 510,916
09/11/2015 39.13 39.67 39.13 39.6 540,293
09/10/2015 39.04 39.62 38.81 39.39 329,529
09/09/2015 39.83 39.8599 38.94 39.02 664,967
09/08/2015 39.2 39.8 38.08 39.58 656,033
09/04/2015 37.65 38.74 37.65 38.16 583,933
09/03/2015 37.69 38.64 37.69 38.21 578,964
09/02/2015 37.59 38.09 36.7 37.62 681,296
09/01/2015 37.09 38 37.06 37.23 781,938
08/31/2015 37.5 38.21 37.5 37.87 455,021
08/28/2015 37.35 38.1 37.345 37.9 875,914
08/27/2015 37.33 38.28 36.97 37.61 1,087,539
08/26/2015 37.25 37.56 36.22 36.99 1,621,209
08/25/2015 38.22 38.22 36.345 36.45 1,111,482
08/24/2015 36.91 38.39 36.69 37 1,643,573
08/21/2015 37.56 39.08 37.56 38.4 1,370,889
08/20/2015 38.76 39.12 38.36 38.45 1,033,984
08/19/2015 38.89 39.64 38.82 39.13 1,303,179
08/18/2015 39.18 39.42 38.51 39.21 979,267
08/17/2015 37.77 39.45 37.485 39.36 1,415,578
08/14/2015 36.56 37.99 33.8 37.76 4,530,713
08/13/2015 41.97 42.9699 41.72 42.01 1,020,919
08/12/2015 41.92 42.01 40.95 41.68 1,044,187
08/11/2015 42.38 42.955 42.01 42.24 450,308
08/10/2015 42.47 43.38 42.47 42.92 544,554
08/07/2015 42.6 43.443 41.95 42.11 691,394
08/06/2015 43.54 43.94 42.7 42.85 648,575
08/05/2015 43.71 44.6 43.28 43.36 795,682
08/04/2015 43.86 44.3 43.35 43.61 368,118
08/03/2015 44.41 44.44 43.325 43.72 327,563
07/31/2015 44.97 45.32 44.21 44.38 411,499
07/30/2015 44.19 45.01 44.17 44.88 273,742
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
*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?