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 |
| Sep 19, 2023 | $9.90 | $10.12 | $9.36 | $9.64 | 2 427 448 |
| Sep 18, 2023 | $9.67 | $10.23 | $9.63 | $9.88 | 3 142 871 |
| Sep 15, 2023 | $9.80 | $10.04 | $9.45 | $9.84 | 2 205 577 |
| Sep 14, 2023 | $9.16 | $10.12 | $9.16 | $9.76 | 3 305 053 |
| Sep 13, 2023 | $9.75 | $10.70 | $8.82 | $9.12 | 6 627 378 |
| Sep 12, 2023 | $11.65 | $12.55 | $11.31 | $11.36 | 1 758 076 |
| Sep 11, 2023 | $12.08 | $12.08 | $11.43 | $11.65 | 1 531 652 |
| Sep 08, 2023 | $12.54 | $12.98 | $11.55 | $11.80 | 2 258 026 |
| Sep 07, 2023 | $12.25 | $12.66 | $11.85 | $12.32 | 1 719 944 |
| Sep 06, 2023 | $12.95 | $13.26 | $12.03 | $12.45 | 2 084 201 |
| Sep 05, 2023 | $13.78 | $13.78 | $12.81 | $12.95 | 1 891 010 |
| Sep 01, 2023 | $13.94 | $14.29 | $13.50 | $13.94 | 1 403 508 |
| Aug 31, 2023 | $15.23 | $15.78 | $13.44 | $13.77 | 3 020 452 |
| Aug 30, 2023 | $14.43 | $15.46 | $13.99 | $15.22 | 2 813 637 |
| Aug 29, 2023 | $13.00 | $14.67 | $12.81 | $14.10 | 3 650 343 |
| Aug 28, 2023 | $13.00 | $14.08 | $12.76 | $12.97 | 2 670 887 |
| Aug 25, 2023 | $13.80 | $14.09 | $12.79 | $12.99 | 2 310 014 |
| Aug 24, 2023 | $15.60 | $16.26 | $13.80 | $14.09 | 2 760 270 |
| Aug 23, 2023 | $15.14 | $15.73 | $14.35 | $15.33 | 2 282 433 |
| Aug 22, 2023 | $15.54 | $16.15 | $14.63 | $15.48 | 3 924 962 |
| Aug 21, 2023 | $13.49 | $15.59 | $13.54 | $15.44 | 7 851 338 |
| Aug 18, 2023 | $12.59 | $13.24 | $11.86 | $12.80 | 2 883 583 |
| Aug 17, 2023 | $13.18 | $13.84 | $12.31 | $12.93 | 2 915 228 |
| Aug 16, 2023 | $14.20 | $14.37 | $12.80 | $13.03 | 3 736 187 |
| Aug 15, 2023 | $14.90 | $15.90 | $14.11 | $14.79 | 6 331 459 |
