NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.66
-0.320 (-2.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Thursday, 18th Apr 2024 AAOI stock ended at $11.66. This is 2.67% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.62% from a day low at $11.60 to a day high of $12.60. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $14.00 | $14.53 | $13.53 | $13.98 | 1 740 531 |
| 2024-03-12 | $14.41 | $14.65 | $14.17 | $14.26 | 1 274 001 |
| 2024-03-11 | $14.88 | $15.00 | $13.95 | $14.31 | 1 889 348 |
| 2024-03-08 | $15.07 | $16.24 | $14.64 | $14.76 | 2 762 966 |
| 2024-03-07 | $15.01 | $15.22 | $14.45 | $14.84 | 1 981 826 |
| 2024-03-06 | $14.98 | $15.85 | $14.25 | $14.90 | 3 176 039 |
| 2024-03-05 | $14.74 | $15.21 | $14.53 | $14.74 | 2 327 099 |
| 2024-03-04 | $15.50 | $15.94 | $14.77 | $14.96 | 2 540 689 |
| 2024-03-01 | $16.29 | $16.29 | $14.89 | $15.41 | 3 442 981 |
| 2024-02-29 | $15.05 | $16.50 | $15.05 | $15.98 | 5 014 847 |
| 2024-02-28 | $15.40 | $15.60 | $14.03 | $14.08 | 2 859 854 |
| 2024-02-27 | $15.15 | $15.97 | $14.66 | $15.42 | 3 188 735 |
| 2024-02-26 | $14.04 | $15.51 | $14.04 | $14.73 | 5 318 260 |
| 2024-02-23 | $13.74 | $14.68 | $12.14 | $14.15 | 18 451 733 |
| 2024-02-22 | $19.97 | $20.87 | $19.25 | $20.35 | 5 020 918 |
| 2024-02-21 | $19.00 | $19.60 | $18.48 | $19.19 | 2 407 064 |
| 2024-02-20 | $20.72 | $21.34 | $18.87 | $19.83 | 2 808 383 |
| 2024-02-16 | $22.90 | $24.75 | $21.25 | $21.34 | 5 190 180 |
| 2024-02-15 | $21.15 | $22.86 | $20.40 | $22.41 | 3 705 117 |
| 2024-02-14 | $20.30 | $21.16 | $19.91 | $20.88 | 3 087 595 |
| 2024-02-13 | $19.85 | $19.88 | $18.35 | $18.77 | 4 318 738 |
| 2024-02-12 | $20.56 | $22.34 | $20.13 | $21.01 | 3 625 680 |
| 2024-02-09 | $19.02 | $20.12 | $17.73 | $20.03 | 3 460 045 |
| 2024-02-08 | $18.94 | $20.06 | $18.70 | $18.89 | 3 361 453 |
| 2024-02-07 | $19.19 | $19.92 | $18.76 | $19.13 | 2 024 495 |
