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 |
Jan 05, 2024 | $18.41 | $20.29 | $17.92 | $20.15 | 3 029 278 |
Jan 04, 2024 | $17.50 | $18.56 | $17.39 | $18.53 | 1 888 395 |
Jan 03, 2024 | $18.00 | $18.68 | $17.44 | $17.46 | 1 931 765 |
Jan 02, 2024 | $18.82 | $19.00 | $17.52 | $18.69 | 2 685 696 |
Dec 29, 2023 | $21.76 | $22.16 | $17.72 | $19.32 | 7 559 242 |
Dec 28, 2023 | $22.48 | $22.71 | $21.51 | $21.90 | 1 586 886 |
Dec 27, 2023 | $22.88 | $22.95 | $21.85 | $22.52 | 1 970 137 |
Dec 26, 2023 | $21.20 | $23.66 | $21.18 | $22.82 | 3 007 747 |
Dec 22, 2023 | $20.82 | $21.62 | $19.87 | $20.90 | 2 213 231 |
Dec 21, 2023 | $21.19 | $21.86 | $19.51 | $20.74 | 3 603 275 |
Dec 20, 2023 | $22.70 | $22.77 | $20.60 | $20.62 | 2 847 946 |
Dec 19, 2023 | $22.92 | $24.07 | $22.12 | $23.01 | 2 758 827 |
Dec 18, 2023 | $22.16 | $23.25 | $21.48 | $22.50 | 2 607 169 |
Dec 15, 2023 | $23.71 | $23.95 | $20.82 | $21.73 | 4 223 069 |
Dec 14, 2023 | $22.00 | $23.68 | $21.60 | $23.19 | 3 932 497 |
Dec 13, 2023 | $18.77 | $21.65 | $18.65 | $21.62 | 5 456 236 |
Dec 12, 2023 | $18.51 | $19.42 | $18.00 | $18.58 | 2 340 341 |
Dec 11, 2023 | $19.80 | $19.80 | $18.01 | $18.56 | 2 749 725 |
Dec 08, 2023 | $17.83 | $19.84 | $17.83 | $19.76 | 4 866 793 |
Dec 07, 2023 | $17.16 | $18.33 | $16.80 | $17.66 | 2 448 797 |
Dec 06, 2023 | $16.52 | $18.66 | $16.41 | $17.22 | 5 096 203 |
Dec 05, 2023 | $16.43 | $16.73 | $15.80 | $16.13 | 1 523 374 |
Dec 04, 2023 | $16.12 | $17.02 | $15.99 | $16.68 | 3 203 369 |
Dec 01, 2023 | $13.19 | $16.48 | $12.98 | $16.45 | 5 610 629 |
Nov 30, 2023 | $14.30 | $14.56 | $12.66 | $13.25 | 9 536 890 |