NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
+0.190 (+1.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $14.69 | Friday, 26th Apr 2024 AAOI stock ended at $10.85. This is 1.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.30% from a day low at $10.80 to a day high of $11.48. |
| 90 days | $10.45 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $10.98 | $11.48 | $10.80 | $10.85 | 1 493 078 |
| Apr 25, 2024 | $10.51 | $10.76 | $10.45 | $10.66 | 1 296 810 |
| Apr 24, 2024 | $11.38 | $11.45 | $10.83 | $10.85 | 1 269 233 |
| Apr 23, 2024 | $11.15 | $11.69 | $11.02 | $11.26 | 1 076 539 |
| Apr 22, 2024 | $12.11 | $12.16 | $10.72 | $11.13 | 2 480 711 |
| Apr 19, 2024 | $11.58 | $12.44 | $11.58 | $12.12 | 2 060 585 |
| Apr 18, 2024 | $11.93 | $12.60 | $11.60 | $11.66 | 2 339 919 |
| Apr 17, 2024 | $12.04 | $13.19 | $11.81 | $11.98 | 2 534 404 |
| Apr 16, 2024 | $10.92 | $12.29 | $10.88 | $11.99 | 1 891 851 |
| Apr 15, 2024 | $11.28 | $11.38 | $10.85 | $11.16 | 1 283 226 |
| Apr 12, 2024 | $11.68 | $11.82 | $11.21 | $11.23 | 1 081 077 |
| Apr 11, 2024 | $11.78 | $11.97 | $11.61 | $11.91 | 968 854 |
| Apr 10, 2024 | $11.89 | $12.21 | $11.72 | $11.75 | 1 125 161 |
| Apr 09, 2024 | $12.51 | $12.52 | $12.02 | $12.10 | 1 932 580 |
| Apr 08, 2024 | $12.70 | $12.82 | $12.17 | $12.37 | 1 805 300 |
| Apr 05, 2024 | $12.81 | $13.03 | $12.52 | $12.52 | 1 674 671 |
| Apr 04, 2024 | $14.09 | $14.09 | $12.96 | $13.00 | 1 410 226 |
| Apr 03, 2024 | $13.34 | $13.86 | $13.32 | $13.75 | 1 185 229 |
| Apr 02, 2024 | $13.52 | $13.67 | $13.24 | $13.39 | 1 468 026 |
| Apr 01, 2024 | $13.97 | $14.69 | $13.73 | $13.92 | 1 322 078 |
| Mar 28, 2024 | $13.88 | $14.44 | $13.60 | $13.86 | 2 440 991 |
| Mar 27, 2024 | $14.44 | $14.50 | $13.89 | $13.96 | 1 367 864 |
| Mar 26, 2024 | $14.68 | $14.94 | $14.43 | $14.44 | 1 138 392 |
| Mar 25, 2024 | $14.74 | $15.20 | $14.50 | $14.50 | 1 156 214 |
| Mar 22, 2024 | $14.70 | $15.07 | $14.51 | $14.68 | 992 448 |
