NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
+0.190 (+1.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $14.69 | Friday, 26th Apr 2024 AAOI stock ended at $10.85. This is 1.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.30% from a day low at $10.80 to a day high of $11.48. |
| 90 days | $10.45 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $7.81 | $7.83 | $7.40 | $7.41 | 999 703 |
| Apr 29, 2021 | $8.26 | $8.26 | $7.81 | $7.91 | 480 118 |
| Apr 28, 2021 | $8.09 | $8.24 | $7.98 | $8.20 | 261 108 |
| Apr 27, 2021 | $8.29 | $8.29 | $8.10 | $8.13 | 360 102 |
| Apr 26, 2021 | $8.29 | $8.46 | $8.17 | $8.28 | 511 322 |
| Apr 23, 2021 | $8.08 | $8.31 | $7.99 | $8.27 | 487 630 |
| Apr 22, 2021 | $7.90 | $8.09 | $7.81 | $8.01 | 427 054 |
| Apr 21, 2021 | $7.55 | $7.93 | $7.45 | $7.92 | 385 043 |
| Apr 20, 2021 | $7.67 | $7.71 | $7.40 | $7.58 | 633 129 |
| Apr 19, 2021 | $7.88 | $8.02 | $7.59 | $7.72 | 544 302 |
| Apr 16, 2021 | $7.90 | $7.96 | $7.68 | $7.89 | 431 940 |
| Apr 15, 2021 | $8.35 | $8.35 | $7.80 | $7.88 | 696 362 |
| Apr 14, 2021 | $8.22 | $8.53 | $8.10 | $8.29 | 341 778 |
| Apr 13, 2021 | $8.24 | $8.39 | $8.11 | $8.22 | 649 883 |
| Apr 12, 2021 | $8.41 | $8.45 | $8.17 | $8.27 | 342 163 |
| Apr 09, 2021 | $8.32 | $8.51 | $8.27 | $8.44 | 349 975 |
| Apr 08, 2021 | $8.52 | $8.52 | $8.28 | $8.41 | 298 342 |
| Apr 07, 2021 | $8.45 | $8.60 | $8.31 | $8.48 | 382 170 |
| Apr 06, 2021 | $8.64 | $8.74 | $8.45 | $8.47 | 439 611 |
| Apr 05, 2021 | $8.92 | $8.93 | $8.42 | $8.69 | 1 358 578 |
| Apr 01, 2021 | $8.32 | $8.88 | $8.32 | $8.82 | 611 100 |
| Mar 31, 2021 | $8.06 | $8.43 | $7.99 | $8.36 | 480 081 |
| Mar 30, 2021 | $7.94 | $8.02 | $7.79 | $7.97 | 463 061 |
