NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.26
+0.130 (+1.17%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.72 | $15.20 | Tuesday, 23rd Apr 2024 AAOI stock ended at $11.26. This is 1.17% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.13% from a day low at $11.02 to a day high of $11.69. |
| 90 days | $10.72 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $8.23 | $8.26 | $7.69 | $7.70 | 924 125 |
| Mar 23, 2021 | $8.35 | $8.45 | $8.05 | $8.09 | 634 020 |
| Mar 22, 2021 | $8.51 | $8.66 | $8.37 | $8.48 | 488 818 |
| Mar 19, 2021 | $8.49 | $8.62 | $8.34 | $8.48 | 1 006 750 |
| Mar 18, 2021 | $8.74 | $9.02 | $8.27 | $8.37 | 582 829 |
| Mar 17, 2021 | $8.74 | $8.85 | $8.57 | $8.77 | 534 082 |
| Mar 16, 2021 | $9.02 | $9.22 | $8.77 | $8.90 | 707 078 |
| Mar 15, 2021 | $8.95 | $9.11 | $8.86 | $9.04 | 594 320 |
| Mar 12, 2021 | $8.80 | $9.06 | $8.71 | $8.95 | 515 900 |
| Mar 11, 2021 | $8.60 | $8.99 | $8.57 | $8.85 | 645 456 |
| Mar 10, 2021 | $8.62 | $8.87 | $8.35 | $8.47 | 821 447 |
| Mar 09, 2021 | $7.97 | $8.55 | $7.94 | $8.45 | 809 003 |
| Mar 08, 2021 | $8.06 | $8.23 | $7.75 | $7.76 | 617 332 |
| Mar 05, 2021 | $7.96 | $8.10 | $7.33 | $8.05 | 1 210 771 |
| Mar 04, 2021 | $8.35 | $8.63 | $7.70 | $7.99 | 1 211 476 |
| Mar 03, 2021 | $8.67 | $8.79 | $8.35 | $8.36 | 1 039 834 |
| Mar 02, 2021 | $8.70 | $8.84 | $8.38 | $8.63 | 1 580 493 |
| Mar 01, 2021 | $9.52 | $9.64 | $8.82 | $9.02 | 1 276 517 |
| Feb 26, 2021 | $10.53 | $10.72 | $9.20 | $9.33 | 1 832 115 |
| Feb 25, 2021 | $11.61 | $11.80 | $10.97 | $11.17 | 651 233 |
| Feb 24, 2021 | $11.36 | $11.73 | $11.05 | $11.61 | 484 450 |
| Feb 23, 2021 | $11.41 | $11.54 | $10.41 | $11.40 | 784 324 |
| Feb 22, 2021 | $12.19 | $12.37 | $11.74 | $11.74 | 447 489 |
| Feb 19, 2021 | $12.00 | $12.50 | $11.90 | $12.30 | 572 465 |
| Feb 18, 2021 | $12.22 | $12.39 | $11.90 | $11.94 | 605 646 |
