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 |
| Sep 22, 2021 | $6.87 | $7.13 | $6.80 | $6.98 | 448 179 |
| Sep 21, 2021 | $7.04 | $7.09 | $6.76 | $6.78 | 350 005 |
| Sep 20, 2021 | $7.25 | $7.31 | $6.94 | $6.97 | 440 813 |
| Sep 17, 2021 | $7.45 | $7.55 | $7.38 | $7.46 | 515 776 |
| Sep 16, 2021 | $7.29 | $7.49 | $7.13 | $7.46 | 285 857 |
| Sep 15, 2021 | $7.25 | $7.37 | $7.05 | $7.28 | 486 299 |
| Sep 14, 2021 | $7.44 | $7.52 | $7.12 | $7.21 | 329 875 |
| Sep 13, 2021 | $7.44 | $7.52 | $7.22 | $7.45 | 372 619 |
| Sep 10, 2021 | $7.77 | $7.80 | $7.40 | $7.43 | 253 347 |
| Sep 09, 2021 | $7.80 | $7.97 | $7.58 | $7.72 | 425 568 |
| Sep 08, 2021 | $7.77 | $8.00 | $7.77 | $7.78 | 292 123 |
| Sep 07, 2021 | $7.70 | $8.00 | $7.70 | $7.81 | 415 871 |
| Sep 03, 2021 | $7.77 | $7.92 | $7.65 | $7.72 | 330 767 |
| Sep 02, 2021 | $7.62 | $7.84 | $7.60 | $7.77 | 410 934 |
| Sep 01, 2021 | $7.36 | $7.70 | $7.27 | $7.63 | 605 048 |
| Aug 31, 2021 | $7.26 | $7.41 | $7.15 | $7.33 | 327 912 |
| Aug 30, 2021 | $7.30 | $7.36 | $7.14 | $7.28 | 315 796 |
| Aug 27, 2021 | $7.10 | $7.30 | $7.09 | $7.30 | 378 143 |
| Aug 26, 2021 | $6.88 | $7.15 | $6.88 | $7.09 | 332 935 |
| Aug 25, 2021 | $6.88 | $7.02 | $6.85 | $6.92 | 323 183 |
| Aug 24, 2021 | $6.79 | $7.02 | $6.75 | $6.88 | 416 941 |
| Aug 23, 2021 | $6.64 | $6.80 | $6.63 | $6.73 | 488 785 |
| Aug 20, 2021 | $6.50 | $6.67 | $6.49 | $6.62 | 283 767 |
| Aug 19, 2021 | $6.62 | $6.71 | $6.51 | $6.52 | 404 587 |
| Aug 18, 2021 | $6.54 | $6.82 | $6.45 | $6.69 | 504 380 |
