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 |
| Jul 13, 2021 | $7.94 | $7.99 | $7.82 | $7.83 | 248 696 |
| Jul 12, 2021 | $8.05 | $8.10 | $7.92 | $7.96 | 358 169 |
| Jul 09, 2021 | $7.78 | $8.09 | $7.77 | $8.02 | 415 209 |
| Jul 08, 2021 | $7.66 | $7.86 | $7.56 | $7.76 | 557 919 |
| Jul 07, 2021 | $8.14 | $8.27 | $7.76 | $7.80 | 526 187 |
| Jul 06, 2021 | $8.43 | $8.43 | $8.02 | $8.16 | 560 992 |
| Jul 02, 2021 | $8.47 | $8.50 | $8.29 | $8.39 | 326 090 |
| Jul 01, 2021 | $8.58 | $8.60 | $8.34 | $8.40 | 374 014 |
| Jun 30, 2021 | $8.63 | $8.73 | $8.42 | $8.47 | 483 399 |
| Jun 29, 2021 | $8.85 | $9.19 | $8.56 | $8.67 | 550 654 |
| Jun 28, 2021 | $8.87 | $9.25 | $8.84 | $8.86 | 761 291 |
| Jun 25, 2021 | $8.47 | $8.84 | $8.46 | $8.82 | 3 751 454 |
| Jun 24, 2021 | $8.43 | $8.54 | $8.37 | $8.40 | 475 530 |
| Jun 23, 2021 | $8.45 | $8.64 | $8.33 | $8.36 | 333 090 |
| Jun 22, 2021 | $8.33 | $8.53 | $8.29 | $8.47 | 530 939 |
| Jun 21, 2021 | $8.30 | $8.47 | $8.16 | $8.34 | 495 986 |
| Jun 18, 2021 | $8.65 | $8.65 | $8.11 | $8.24 | 836 274 |
| Jun 17, 2021 | $8.80 | $8.90 | $8.62 | $8.62 | 378 524 |
| Jun 16, 2021 | $8.64 | $8.85 | $8.51 | $8.78 | 355 842 |
| Jun 15, 2021 | $8.76 | $8.88 | $8.64 | $8.69 | 357 839 |
| Jun 14, 2021 | $8.78 | $9.03 | $8.76 | $8.79 | 445 986 |
| Jun 11, 2021 | $8.85 | $8.85 | $8.65 | $8.79 | 279 182 |
| Jun 10, 2021 | $8.70 | $8.80 | $8.53 | $8.63 | 387 802 |
| Jun 09, 2021 | $8.85 | $8.98 | $8.65 | $8.69 | 352 458 |
| Jun 08, 2021 | $8.73 | $9.03 | $8.73 | $8.85 | 581 822 |
