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 |
| Mar 23, 2023 | $2.36 | $2.47 | $2.36 | $2.46 | 84 254 |
| Mar 22, 2023 | $2.45 | $2.49 | $2.37 | $2.37 | 49 585 |
| Mar 21, 2023 | $2.42 | $2.50 | $2.38 | $2.43 | 50 664 |
| Mar 20, 2023 | $2.37 | $2.44 | $2.34 | $2.40 | 74 969 |
| Mar 17, 2023 | $2.47 | $2.55 | $2.30 | $2.36 | 341 289 |
| Mar 16, 2023 | $2.42 | $2.49 | $2.40 | $2.48 | 77 389 |
| Mar 15, 2023 | $2.60 | $2.60 | $2.40 | $2.44 | 222 223 |
| Mar 14, 2023 | $2.72 | $2.75 | $2.65 | $2.66 | 109 626 |
| Mar 13, 2023 | $2.61 | $2.75 | $2.59 | $2.67 | 169 490 |
| Mar 10, 2023 | $2.80 | $2.83 | $2.66 | $2.66 | 222 854 |
| Mar 09, 2023 | $2.85 | $2.91 | $2.81 | $2.81 | 117 166 |
| Mar 08, 2023 | $2.75 | $2.84 | $2.75 | $2.82 | 50 773 |
| Mar 07, 2023 | $2.76 | $2.83 | $2.72 | $2.75 | 42 557 |
| Mar 06, 2023 | $2.73 | $2.86 | $2.71 | $2.78 | 120 726 |
| Mar 03, 2023 | $2.73 | $2.75 | $2.68 | $2.73 | 97 243 |
| Mar 02, 2023 | $2.74 | $2.83 | $2.67 | $2.69 | 86 440 |
| Mar 01, 2023 | $2.77 | $2.90 | $2.73 | $2.73 | 143 632 |
| Feb 28, 2023 | $2.56 | $2.85 | $2.56 | $2.81 | 177 259 |
| Feb 27, 2023 | $2.70 | $2.70 | $2.54 | $2.59 | 185 914 |
| Feb 24, 2023 | $2.97 | $2.97 | $2.59 | $2.61 | 328 419 |
| Feb 23, 2023 | $3.04 | $3.04 | $2.90 | $3.04 | 456 131 |
| Feb 22, 2023 | $2.72 | $2.99 | $2.72 | $2.82 | 319 945 |
| Feb 21, 2023 | $2.86 | $2.91 | $2.71 | $2.72 | 166 609 |
| Feb 17, 2023 | $2.97 | $3.01 | $2.79 | $2.80 | 207 328 |
| Feb 16, 2023 | $2.85 | $3.06 | $2.85 | $2.95 | 417 393 |
