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 |
| Apr 28, 2023 | $1.97 | $1.98 | $1.88 | $1.94 | 107 179 |
| Apr 27, 2023 | $2.08 | $2.08 | $1.93 | $1.95 | 222 658 |
| Apr 26, 2023 | $2.01 | $2.07 | $2.01 | $2.06 | 64 595 |
| Apr 25, 2023 | $2.15 | $2.15 | $2.00 | $2.01 | 85 173 |
| Apr 24, 2023 | $2.12 | $2.16 | $2.04 | $2.15 | 165 943 |
| Apr 21, 2023 | $2.14 | $2.16 | $2.09 | $2.14 | 58 572 |
| Apr 20, 2023 | $2.18 | $2.30 | $2.12 | $2.12 | 129 281 |
| Apr 19, 2023 | $2.23 | $2.31 | $2.16 | $2.19 | 142 462 |
| Apr 18, 2023 | $2.18 | $2.32 | $2.17 | $2.20 | 256 620 |
| Apr 17, 2023 | $2.08 | $2.24 | $2.07 | $2.19 | 129 132 |
| Apr 14, 2023 | $2.23 | $2.26 | $2.05 | $2.12 | 74 554 |
| Apr 13, 2023 | $2.30 | $2.31 | $2.21 | $2.23 | 100 213 |
| Apr 12, 2023 | $2.25 | $2.35 | $2.25 | $2.30 | 105 381 |
| Apr 11, 2023 | $2.22 | $2.31 | $2.18 | $2.28 | 69 044 |
| Apr 10, 2023 | $2.12 | $2.24 | $2.11 | $2.22 | 62 882 |
| Apr 06, 2023 | $2.11 | $2.17 | $2.05 | $2.14 | 69 451 |
| Apr 05, 2023 | $2.21 | $2.21 | $2.03 | $2.11 | 129 045 |
| Apr 04, 2023 | $2.32 | $2.32 | $2.20 | $2.21 | 80 151 |
| Apr 03, 2023 | $2.14 | $2.31 | $2.14 | $2.29 | 190 647 |
| Mar 31, 2023 | $1.92 | $2.23 | $1.92 | $2.21 | 357 993 |
| Mar 30, 2023 | $1.86 | $1.98 | $1.79 | $1.93 | 288 535 |
| Mar 29, 2023 | $1.82 | $1.83 | $1.75 | $1.83 | 223 291 |
| Mar 28, 2023 | $1.76 | $1.87 | $1.70 | $1.82 | 494 240 |
| Mar 27, 2023 | $2.36 | $2.37 | $1.71 | $1.72 | 804 498 |
| Mar 24, 2023 | $2.42 | $2.43 | $2.36 | $2.41 | 50 994 |
