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 21, 2024 | $14.55 | $15.22 | $14.51 | $14.92 | 1 620 947 |
| Mar 20, 2024 | $13.85 | $14.62 | $13.53 | $14.47 | 1 749 685 |
| Mar 19, 2024 | $13.35 | $13.75 | $13.00 | $13.60 | 2 140 751 |
| Mar 18, 2024 | $12.72 | $13.20 | $12.39 | $12.98 | 1 695 555 |
| Mar 15, 2024 | $12.88 | $13.23 | $12.68 | $12.70 | 1 526 840 |
| Mar 14, 2024 | $13.55 | $13.64 | $12.80 | $12.92 | 2 237 706 |
| Mar 13, 2024 | $14.00 | $14.53 | $13.53 | $13.98 | 1 740 531 |
| Mar 12, 2024 | $14.41 | $14.65 | $14.17 | $14.26 | 1 274 001 |
| Mar 11, 2024 | $14.88 | $15.00 | $13.95 | $14.31 | 1 889 348 |
| Mar 08, 2024 | $15.07 | $16.24 | $14.64 | $14.76 | 2 762 966 |
| Mar 07, 2024 | $15.01 | $15.22 | $14.45 | $14.84 | 1 981 826 |
| Mar 06, 2024 | $14.98 | $15.85 | $14.25 | $14.90 | 3 176 039 |
| Mar 05, 2024 | $14.74 | $15.21 | $14.53 | $14.74 | 2 327 099 |
| Mar 04, 2024 | $15.50 | $15.94 | $14.77 | $14.96 | 2 540 689 |
| Mar 01, 2024 | $16.29 | $16.29 | $14.89 | $15.41 | 3 442 981 |
| Feb 29, 2024 | $15.05 | $16.50 | $15.05 | $15.98 | 5 014 847 |
| Feb 28, 2024 | $15.40 | $15.60 | $14.03 | $14.08 | 2 859 854 |
| Feb 27, 2024 | $15.15 | $15.97 | $14.66 | $15.42 | 3 188 735 |
| Feb 26, 2024 | $14.04 | $15.51 | $14.04 | $14.73 | 5 318 260 |
| Feb 23, 2024 | $13.74 | $14.68 | $12.14 | $14.15 | 18 451 733 |
| Feb 22, 2024 | $19.97 | $20.87 | $19.25 | $20.35 | 5 020 918 |
| Feb 21, 2024 | $19.00 | $19.60 | $18.48 | $19.19 | 2 407 064 |
| Feb 20, 2024 | $20.72 | $21.34 | $18.87 | $19.83 | 2 808 383 |
| Feb 16, 2024 | $22.90 | $24.75 | $21.25 | $21.34 | 5 190 180 |
| Feb 15, 2024 | $21.15 | $22.86 | $20.40 | $22.41 | 3 705 117 |
