NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$12.12
+0.460 (+3.95%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Friday, 19th Apr 2024 AAOI stock ended at $12.12. This is 3.95% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.43% from a day low at $11.58 to a day high of $12.44. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $7.58 | $7.72 | $7.29 | $7.45 | 1 386 215 |
| 2023-10-18 | $7.51 | $7.96 | $7.36 | $7.55 | 1 265 287 |
| 2023-10-17 | $7.48 | $7.92 | $7.46 | $7.59 | 1 167 127 |
| 2023-10-16 | $7.60 | $7.95 | $7.55 | $7.65 | 989 206 |
| 2023-10-13 | $7.85 | $7.88 | $7.18 | $7.55 | 1 935 840 |
| 2023-10-12 | $7.84 | $8.67 | $7.81 | $7.95 | 1 894 450 |
| 2023-10-11 | $7.50 | $7.97 | $7.50 | $7.79 | 1 404 606 |
| 2023-10-10 | $7.71 | $7.99 | $7.43 | $7.46 | 2 257 167 |
| 2023-10-09 | $8.74 | $8.88 | $7.36 | $7.59 | 3 225 479 |
| 2023-10-06 | $8.77 | $9.42 | $8.77 | $9.08 | 1 055 418 |
| 2023-10-05 | $8.96 | $9.21 | $8.51 | $9.12 | 1 838 732 |
| 2023-10-04 | $10.34 | $10.55 | $8.79 | $8.91 | 3 000 902 |
| 2023-10-03 | $11.06 | $11.32 | $9.95 | $10.32 | 2 154 583 |
| 2023-10-02 | $11.00 | $11.68 | $10.88 | $11.27 | 2 930 963 |
| 2023-09-29 | $11.28 | $11.38 | $10.71 | $10.97 | 1 893 949 |
| 2023-09-28 | $10.30 | $11.29 | $10.16 | $11.02 | 2 226 451 |
| 2023-09-27 | $9.88 | $10.40 | $9.87 | $10.28 | 1 942 140 |
| 2023-09-26 | $9.40 | $9.83 | $9.35 | $9.75 | 1 145 961 |
| 2023-09-25 | $9.37 | $9.67 | $9.24 | $9.39 | 992 518 |
| 2023-09-22 | $9.47 | $9.69 | $9.29 | $9.58 | 1 525 690 |
| 2023-09-21 | $9.51 | $9.65 | $9.01 | $9.31 | 2 279 332 |
| 2023-09-20 | $9.66 | $10.23 | $9.60 | $9.84 | 1 835 920 |
| 2023-09-19 | $9.90 | $10.12 | $9.36 | $9.64 | 2 427 448 |
| 2023-09-18 | $9.67 | $10.23 | $9.63 | $9.88 | 3 142 871 |
| 2023-09-15 | $9.80 | $10.04 | $9.45 | $9.84 | 2 205 577 |
