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 07, 2021 | $8.42 | $8.74 | $8.42 | $8.68 | 428 688 |
| Jun 04, 2021 | $8.39 | $8.55 | $8.38 | $8.44 | 413 107 |
| Jun 03, 2021 | $8.62 | $8.69 | $8.37 | $8.39 | 495 406 |
| Jun 02, 2021 | $8.56 | $8.74 | $8.56 | $8.64 | 389 147 |
| Jun 01, 2021 | $8.29 | $8.56 | $8.13 | $8.54 | 579 169 |
| May 28, 2021 | $8.30 | $8.58 | $8.21 | $8.23 | 414 656 |
| May 27, 2021 | $8.08 | $8.32 | $8.01 | $8.21 | 513 348 |
| May 26, 2021 | $7.75 | $8.09 | $7.70 | $8.04 | 465 779 |
| May 25, 2021 | $7.91 | $7.99 | $7.70 | $7.71 | 490 280 |
| May 24, 2021 | $8.10 | $8.16 | $7.83 | $7.85 | 580 869 |
| May 21, 2021 | $7.98 | $8.23 | $7.91 | $8.06 | 588 165 |
| May 20, 2021 | $7.78 | $8.15 | $7.78 | $7.89 | 657 203 |
| May 19, 2021 | $7.62 | $7.82 | $7.53 | $7.78 | 343 587 |
| May 18, 2021 | $7.79 | $8.04 | $7.73 | $7.78 | 404 906 |
| May 17, 2021 | $7.47 | $7.91 | $7.36 | $7.78 | 534 852 |
| May 14, 2021 | $7.24 | $7.53 | $7.11 | $7.47 | 430 109 |
| May 13, 2021 | $7.08 | $7.47 | $7.04 | $7.17 | 716 932 |
| May 12, 2021 | $7.20 | $7.38 | $7.04 | $7.13 | 783 029 |
| May 11, 2021 | $7.30 | $7.60 | $7.11 | $7.35 | 683 288 |
| May 10, 2021 | $7.57 | $7.68 | $7.25 | $7.53 | 871 156 |
| May 07, 2021 | $7.16 | $7.90 | $6.81 | $7.58 | 1 066 260 |
| May 06, 2021 | $7.00 | $7.24 | $6.75 | $7.22 | 987 512 |
| May 05, 2021 | $7.36 | $7.40 | $7.00 | $7.05 | 639 353 |
| May 04, 2021 | $7.19 | $7.33 | $6.87 | $7.26 | 897 463 |
| May 03, 2021 | $7.49 | $7.55 | $7.22 | $7.30 | 793 184 |
