Aspen Aerogels, Inc.
ASPNNYSEIndustrials● Active
$5.72
+$0.08(+1.33%)
Market Cap$473644644
P/E Ratio—
52W High$9.78
52W Low$2.3
Aspen Aerogels, Inc.（ASPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aspn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.99
Nov 22, 2021
-91.4% from here
5-Year Low5Y
$2.30
Feb 25, 2026
+147.6% from low
IPO Priceadj.
$10.75
Jun 13, 2014
-47.0% since IPO
1 Year Ago
$6.17
Jun 9, 2025
-7.7% in 1Y
5 Years Ago
$22.69
Jun 8, 2021
-74.9% in 5Y
10 Years Ago
$4.49
Jun 8, 2016
+26.8% in 10Y
Historical Price Data · ASPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.80 | $5.85 | $5.67 | $5.72 | $5.72 | 436K | -1.47% |
| Jun 5, 2026 | $6.16 | $6.17 | $5.54 | $5.64 | $5.64 | 1.3M | -8.44% |
| Jun 4, 2026 | $5.83 | $6.24 | $5.71 | $6.23 | $6.23 | 1.3M | +6.86% |
| Jun 3, 2026 | $6.23 | $6.29 | $5.78 | $5.90 | $5.90 | 1.3M | -5.30% |
| Jun 2, 2026 | $6.18 | $6.30 | $6.01 | $6.22 | $6.22 | 1.4M | +0.65% |
| Jun 1, 2026 | $6.36 | $6.45 | $6.21 | $6.22 | $6.22 | 1.3M | -2.20% |
| May 29, 2026 | $6.35 | $6.41 | $6.10 | $6.40 | $6.40 | 1.6M | +0.79% |
| May 28, 2026 | $6.31 | $6.70 | $6.30 | $6.37 | $6.37 | 2.1M | +0.95% |
| May 27, 2026 | $6.00 | $6.43 | $5.96 | $6.36 | $6.36 | 2.3M | +6.00% |
| May 26, 2026 | $5.90 | $6.03 | $5.76 | $5.97 | $5.97 | 1.3M | +1.19% |
| May 22, 2026 | $5.56 | $5.90 | $5.55 | $5.79 | $5.79 | 1.3M | +4.14% |
| May 21, 2026 | $5.06 | $5.53 | $5.04 | $5.47 | $5.47 | 1.6M | +8.10% |
| May 20, 2026 | $5.03 | $5.19 | $4.93 | $5.10 | $5.10 | 1.1M | +1.39% |
| May 19, 2026 | $5.19 | $5.25 | $4.90 | $5.06 | $5.06 | 1.3M | -2.50% |
| May 18, 2026 | $5.60 | $5.63 | $5.31 | $5.33 | $5.33 | 1.3M | -4.82% |
| May 15, 2026 | $5.64 | $5.78 | $5.50 | $5.60 | $5.60 | 2.0M | -0.71% |
| May 14, 2026 | $5.32 | $6.06 | $5.25 | $5.82 | $5.82 | 3.0M | +9.40% |
| May 13, 2026 | $5.15 | $5.58 | $5.03 | $5.40 | $5.40 | 2.7M | +4.85% |
| May 12, 2026 | $5.08 | $5.38 | $5.03 | $5.06 | $5.06 | 2.5M | -0.39% |
| May 11, 2026 | $5.00 | $5.55 | $4.97 | $5.12 | $5.12 | 2.2M | +2.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASPN
Jan 1 → Dec 31 · 6 years2026+99.8%$2.86 → $5.71
+99.8%
2025-77.0%$12.29 → $2.83
-77.0%
2024-23.0%$15.43 → $11.88
-23.0%
2023+30.8%$12.06 → $15.78
+30.8%
2022-77.0%$51.20 → $11.79
-77.0%
2021+119.0%$22.74 → $49.79
+119.0%
Best Year2021 · +119.0%
Worst Year2025 · -77.0%
Positive Years3 / 6
Avg Annual Return+12.1%
6Y Total Return-74.9%
6Y CAGR~-20.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in ASPN?
If you invested $1,000 in ASPN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,268
Total Return+26.8%
CAGR~+2.4% / yr
Profit+$268
Based on Jun 8, 2016 · $4.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aspen Aerogels, Inc.（ASPN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASPN 历史股价FMP 日线复权 OHLCV