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 |
2023-05-26 | $1.78 | $1.91 | $1.76 | $1.90 | 274 353 |
2023-05-25 | $1.77 | $1.78 | $1.72 | $1.75 | 156 710 |
2023-05-24 | $1.72 | $1.78 | $1.72 | $1.76 | 160 340 |
2023-05-23 | $1.75 | $1.78 | $1.70 | $1.72 | 138 221 |
2023-05-22 | $1.70 | $1.78 | $1.70 | $1.76 | 119 987 |
2023-05-19 | $1.73 | $1.75 | $1.71 | $1.71 | 41 962 |
2023-05-18 | $1.74 | $1.75 | $1.71 | $1.75 | 104 104 |
2023-05-17 | $1.81 | $1.81 | $1.72 | $1.74 | 115 959 |
2023-05-16 | $1.65 | $1.76 | $1.65 | $1.73 | 244 148 |
2023-05-15 | $1.68 | $1.71 | $1.64 | $1.64 | 98 271 |
2023-05-12 | $1.72 | $1.74 | $1.66 | $1.69 | 88 001 |
2023-05-11 | $1.85 | $1.85 | $1.71 | $1.71 | 137 026 |
2023-05-10 | $1.85 | $1.92 | $1.82 | $1.85 | 238 389 |
2023-05-09 | $1.77 | $1.83 | $1.68 | $1.80 | 184 330 |
2023-05-08 | $1.76 | $1.84 | $1.74 | $1.77 | 223 000 |
2023-05-05 | $1.60 | $1.84 | $1.60 | $1.67 | 565 921 |
2023-05-04 | $1.82 | $1.91 | $1.75 | $1.87 | 592 543 |
2023-05-03 | $1.83 | $1.86 | $1.78 | $1.79 | 337 513 |
2023-05-02 | $1.82 | $1.87 | $1.80 | $1.85 | 75 059 |
2023-05-01 | $1.91 | $2.02 | $1.82 | $1.82 | 188 276 |
2023-04-28 | $1.97 | $1.98 | $1.88 | $1.94 | 107 179 |
2023-04-27 | $2.08 | $2.08 | $1.93 | $1.95 | 222 658 |
2023-04-26 | $2.01 | $2.07 | $2.01 | $2.06 | 64 595 |
2023-04-25 | $2.15 | $2.15 | $2.00 | $2.01 | 85 173 |
2023-04-24 | $2.12 | $2.16 | $2.04 | $2.15 | 165 943 |