NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$13.86
-0.100 (-0.716%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.39 | $16.50 | Thursday, 28th Mar 2024 AAOI stock ended at $13.86. This is 0.716% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 6.21% from a day low at $13.60 to a day high of $14.44. |
90 days | $12.14 | $24.75 | |
52 weeks | $1.60 | $24.75 |
Historical Applied Optoelectronics prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $16.63 | $17.50 | $16.30 | $16.86 | 1 888 796 |
2024-01-16 | $17.06 | $17.98 | $16.58 | $17.29 | 2 252 506 |
2024-01-12 | $18.03 | $18.55 | $17.26 | $17.41 | 1 843 790 |
2024-01-11 | $21.66 | $21.72 | $16.70 | $18.34 | 8 076 649 |
2024-01-10 | $22.12 | $22.84 | $21.37 | $21.60 | 2 186 995 |
2024-01-09 | $19.88 | $22.01 | $19.52 | $21.77 | 2 673 612 |
2024-01-08 | $20.10 | $21.28 | $19.48 | $20.18 | 2 588 373 |
2024-01-05 | $18.41 | $20.29 | $17.92 | $20.15 | 3 029 278 |
2024-01-04 | $17.50 | $18.56 | $17.39 | $18.53 | 1 888 395 |
2024-01-03 | $18.00 | $18.68 | $17.44 | $17.46 | 1 931 765 |
2024-01-02 | $18.82 | $19.00 | $17.52 | $18.69 | 2 685 696 |
2023-12-29 | $21.76 | $22.16 | $17.72 | $19.32 | 7 559 242 |
2023-12-28 | $22.48 | $22.71 | $21.51 | $21.90 | 1 586 886 |
2023-12-27 | $22.88 | $22.95 | $21.85 | $22.52 | 1 970 137 |
2023-12-26 | $21.20 | $23.66 | $21.18 | $22.82 | 3 007 747 |
2023-12-22 | $20.82 | $21.62 | $19.87 | $20.90 | 2 213 231 |
2023-12-21 | $21.19 | $21.86 | $19.51 | $20.74 | 3 603 275 |
2023-12-20 | $22.70 | $22.77 | $20.60 | $20.62 | 2 847 946 |
2023-12-19 | $22.92 | $24.07 | $22.12 | $23.01 | 2 758 827 |
2023-12-18 | $22.16 | $23.25 | $21.48 | $22.50 | 2 607 169 |
2023-12-15 | $23.71 | $23.95 | $20.82 | $21.73 | 4 223 069 |
2023-12-14 | $22.00 | $23.68 | $21.60 | $23.19 | 3 932 497 |
2023-12-13 | $18.77 | $21.65 | $18.65 | $21.62 | 5 456 236 |
2023-12-12 | $18.51 | $19.42 | $18.00 | $18.58 | 2 340 341 |
2023-12-11 | $19.80 | $19.80 | $18.01 | $18.56 | 2 749 725 |