NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
-0.410 (-3.64%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.72 | $15.20 | Wednesday, 24th Apr 2024 AAOI stock ended at $10.85. This is 3.64% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.72% from a day low at $10.83 to a day high of $11.45. |
| 90 days | $10.72 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $2.19 | $2.25 | $2.08 | $2.21 | 239 220 |
| May 31, 2023 | $2.32 | $2.44 | $2.20 | $2.22 | 339 526 |
| May 30, 2023 | $2.02 | $2.34 | $1.97 | $2.30 | 782 442 |
| May 26, 2023 | $1.78 | $1.91 | $1.76 | $1.90 | 274 353 |
| May 25, 2023 | $1.77 | $1.78 | $1.72 | $1.75 | 156 710 |
| May 24, 2023 | $1.72 | $1.78 | $1.72 | $1.76 | 160 340 |
| May 23, 2023 | $1.75 | $1.78 | $1.70 | $1.72 | 138 221 |
| May 22, 2023 | $1.70 | $1.78 | $1.70 | $1.76 | 119 987 |
| May 19, 2023 | $1.73 | $1.75 | $1.71 | $1.71 | 41 962 |
| May 18, 2023 | $1.74 | $1.75 | $1.71 | $1.75 | 104 104 |
| May 17, 2023 | $1.81 | $1.81 | $1.72 | $1.74 | 115 959 |
| May 16, 2023 | $1.65 | $1.76 | $1.65 | $1.73 | 244 148 |
| May 15, 2023 | $1.68 | $1.71 | $1.64 | $1.64 | 98 271 |
| May 12, 2023 | $1.72 | $1.74 | $1.66 | $1.69 | 88 001 |
| May 11, 2023 | $1.85 | $1.85 | $1.71 | $1.71 | 137 026 |
| May 10, 2023 | $1.85 | $1.92 | $1.82 | $1.85 | 238 389 |
| May 09, 2023 | $1.77 | $1.83 | $1.68 | $1.80 | 184 330 |
| May 08, 2023 | $1.76 | $1.84 | $1.74 | $1.77 | 223 000 |
| May 05, 2023 | $1.60 | $1.84 | $1.60 | $1.67 | 565 921 |
| May 04, 2023 | $1.82 | $1.91 | $1.75 | $1.87 | 592 543 |
| May 03, 2023 | $1.83 | $1.86 | $1.78 | $1.79 | 337 513 |
| May 02, 2023 | $1.82 | $1.87 | $1.80 | $1.85 | 75 059 |
| May 01, 2023 | $1.91 | $2.02 | $1.82 | $1.82 | 188 276 |
| Apr 28, 2023 | $1.97 | $1.98 | $1.88 | $1.94 | 107 179 |
| Apr 27, 2023 | $2.08 | $2.08 | $1.93 | $1.95 | 222 658 |
