NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
+0.190 (+1.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $14.69 | Friday, 26th Apr 2024 AAOI stock ended at $10.85. This is 1.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.30% from a day low at $10.80 to a day high of $11.48. |
| 90 days | $10.45 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $10.32 | $10.38 | $8.88 | $9.54 | 6 534 354 |
| Jul 11, 2023 | $8.62 | $10.00 | $8.55 | $9.75 | 7 467 186 |
| Jul 10, 2023 | $7.40 | $8.37 | $7.31 | $8.34 | 4 711 542 |
| Jul 07, 2023 | $6.59 | $8.10 | $6.59 | $7.19 | 5 718 832 |
| Jul 06, 2023 | $6.89 | $7.18 | $6.35 | $6.51 | 3 035 570 |
| Jul 05, 2023 | $6.05 | $7.31 | $6.01 | $7.03 | 5 324 417 |
| Jul 03, 2023 | $6.26 | $6.63 | $5.71 | $6.07 | 2 698 275 |
| Jun 30, 2023 | $5.69 | $6.94 | $5.69 | $5.96 | 7 126 588 |
| Jun 29, 2023 | $5.13 | $5.81 | $5.08 | $5.43 | 2 336 355 |
| Jun 28, 2023 | $4.90 | $5.33 | $4.53 | $5.17 | 2 036 836 |
| Jun 27, 2023 | $4.72 | $4.99 | $4.60 | $4.85 | 1 404 756 |
| Jun 26, 2023 | $4.14 | $4.78 | $3.91 | $4.65 | 1 811 928 |
| Jun 23, 2023 | $3.77 | $4.38 | $3.75 | $4.34 | 2 489 371 |
| Jun 22, 2023 | $4.70 | $4.67 | $3.59 | $3.77 | 6 415 570 |
| Jun 21, 2023 | $4.95 | $5.15 | $4.05 | $4.17 | 4 294 836 |
| Jun 20, 2023 | $5.05 | $5.67 | $5.05 | $5.20 | 8 209 953 |
| Jun 16, 2023 | $4.70 | $4.99 | $4.55 | $4.85 | 3 895 389 |
| Jun 15, 2023 | $3.62 | $4.35 | $3.61 | $4.33 | 2 343 696 |
| Jun 14, 2023 | $3.70 | $4.11 | $3.65 | $3.76 | 2 133 365 |
| Jun 13, 2023 | $3.28 | $3.71 | $3.28 | $3.64 | 1 280 317 |
| Jun 12, 2023 | $3.20 | $3.36 | $3.15 | $3.29 | 599 080 |
| Jun 09, 2023 | $3.25 | $3.30 | $3.17 | $3.21 | 836 151 |
| Jun 08, 2023 | $2.72 | $3.17 | $2.72 | $3.12 | 1 115 925 |
| Jun 07, 2023 | $2.76 | $2.78 | $2.64 | $2.72 | 400 252 |
| Jun 06, 2023 | $2.36 | $2.82 | $2.36 | $2.72 | 913 218 |
