NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.98
-0.0100 (-0.0834%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Wednesday, 17th Apr 2024 AAOI stock ended at $11.98. This is 0.0834% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.73% from a day low at $11.81 to a day high of $13.19. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-15 | $7.25 | $7.37 | $7.05 | $7.28 | 486 299 |
| 2021-09-14 | $7.44 | $7.52 | $7.12 | $7.21 | 329 875 |
| 2021-09-13 | $7.44 | $7.52 | $7.22 | $7.45 | 372 619 |
| 2021-09-10 | $7.77 | $7.80 | $7.40 | $7.43 | 253 347 |
| 2021-09-09 | $7.80 | $7.97 | $7.58 | $7.72 | 425 568 |
| 2021-09-08 | $7.77 | $8.00 | $7.77 | $7.78 | 292 123 |
| 2021-09-07 | $7.70 | $8.00 | $7.70 | $7.81 | 415 871 |
| 2021-09-03 | $7.77 | $7.92 | $7.65 | $7.72 | 330 767 |
| 2021-09-02 | $7.62 | $7.84 | $7.60 | $7.77 | 410 934 |
| 2021-09-01 | $7.36 | $7.70 | $7.27 | $7.63 | 605 048 |
| 2021-08-31 | $7.26 | $7.41 | $7.15 | $7.33 | 327 912 |
| 2021-08-30 | $7.30 | $7.36 | $7.14 | $7.28 | 315 796 |
| 2021-08-27 | $7.10 | $7.30 | $7.09 | $7.30 | 378 143 |
| 2021-08-26 | $6.88 | $7.15 | $6.88 | $7.09 | 332 935 |
| 2021-08-25 | $6.88 | $7.02 | $6.85 | $6.92 | 323 183 |
| 2021-08-24 | $6.79 | $7.02 | $6.75 | $6.88 | 416 941 |
| 2021-08-23 | $6.64 | $6.80 | $6.63 | $6.73 | 488 785 |
| 2021-08-20 | $6.50 | $6.67 | $6.49 | $6.62 | 283 767 |
| 2021-08-19 | $6.62 | $6.71 | $6.51 | $6.52 | 404 587 |
| 2021-08-18 | $6.54 | $6.82 | $6.45 | $6.69 | 504 380 |
| 2021-08-17 | $6.74 | $6.74 | $6.39 | $6.52 | 861 752 |
| 2021-08-16 | $7.04 | $7.15 | $6.76 | $6.76 | 450 158 |
| 2021-08-13 | $6.96 | $7.20 | $6.74 | $7.04 | 791 430 |
| 2021-08-12 | $7.00 | $7.09 | $6.82 | $7.00 | 534 467 |
| 2021-08-11 | $7.15 | $7.20 | $6.93 | $6.97 | 695 948 |
