NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.66
-0.320 (-2.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Thursday, 18th Apr 2024 AAOI stock ended at $11.66. This is 2.67% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.62% from a day low at $11.60 to a day high of $12.60. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $13.62 | $13.96 | $13.01 | $13.21 | 1 483 298 |
| 2023-11-21 | $14.15 | $14.33 | $13.15 | $13.33 | 1 871 046 |
| 2023-11-20 | $12.91 | $14.63 | $12.85 | $14.46 | 4 631 360 |
| 2023-11-17 | $12.97 | $13.15 | $12.71 | $12.75 | 2 076 396 |
| 2023-11-16 | $12.36 | $12.99 | $12.36 | $12.83 | 1 644 558 |
| 2023-11-15 | $12.22 | $13.27 | $12.12 | $12.71 | 3 718 534 |
| 2023-11-14 | $11.23 | $12.55 | $10.88 | $12.28 | 5 067 880 |
| 2023-11-13 | $8.96 | $11.06 | $8.96 | $11.00 | 2 824 105 |
| 2023-11-10 | $9.29 | $9.88 | $8.36 | $9.37 | 3 477 424 |
| 2023-11-09 | $10.07 | $10.17 | $9.65 | $9.76 | 1 898 341 |
| 2023-11-08 | $9.96 | $10.07 | $9.59 | $9.85 | 864 415 |
| 2023-11-07 | $9.70 | $10.26 | $9.33 | $9.89 | 1 593 106 |
| 2023-11-06 | $9.48 | $10.07 | $9.32 | $9.69 | 1 885 442 |
| 2023-11-03 | $8.70 | $9.64 | $8.50 | $9.47 | 2 504 344 |
| 2023-11-02 | $8.00 | $8.62 | $7.90 | $8.57 | 1 792 270 |
| 2023-11-01 | $7.41 | $7.75 | $7.13 | $7.72 | 965 187 |
| 2023-10-31 | $7.13 | $7.46 | $6.99 | $7.43 | 719 936 |
| 2023-10-30 | $7.14 | $7.31 | $6.88 | $7.08 | 745 900 |
| 2023-10-27 | $7.10 | $7.32 | $6.89 | $7.04 | 885 265 |
| 2023-10-26 | $7.05 | $7.24 | $6.81 | $6.87 | 818 479 |
| 2023-10-25 | $7.50 | $7.51 | $7.05 | $7.12 | 709 484 |
| 2023-10-24 | $7.19 | $7.63 | $7.19 | $7.44 | 995 113 |
| 2023-10-23 | $6.70 | $7.29 | $6.66 | $7.17 | 1 196 346 |
| 2023-10-20 | $7.40 | $7.40 | $6.80 | $6.91 | 1 718 667 |
| 2023-10-19 | $7.58 | $7.72 | $7.29 | $7.45 | 1 386 215 |
