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 |
| 2024-02-07 | $19.19 | $19.92 | $18.76 | $19.13 | 2 024 495 |
| 2024-02-06 | $20.16 | $20.64 | $18.86 | $19.36 | 3 797 686 |
| 2024-02-05 | $18.93 | $19.79 | $17.55 | $19.74 | 4 164 198 |
| 2024-02-02 | $16.49 | $18.99 | $16.32 | $18.83 | 4 192 176 |
| 2024-02-01 | $15.94 | $16.83 | $15.80 | $16.52 | 1 929 762 |
| 2024-01-31 | $16.42 | $16.82 | $15.68 | $15.73 | 1 773 387 |
| 2024-01-30 | $17.15 | $18.04 | $16.63 | $16.69 | 3 928 303 |
| 2024-01-29 | $15.03 | $16.03 | $14.80 | $15.97 | 2 675 811 |
| 2024-01-26 | $16.22 | $16.24 | $14.88 | $14.99 | 2 253 772 |
| 2024-01-25 | $16.89 | $17.13 | $16.15 | $16.34 | 1 341 876 |
| 2024-01-24 | $18.50 | $18.80 | $16.55 | $16.59 | 1 932 181 |
| 2024-01-23 | $17.18 | $18.63 | $17.18 | $18.13 | 2 978 937 |
| 2024-01-22 | $16.10 | $17.19 | $15.89 | $17.10 | 2 389 696 |
| 2024-01-19 | $16.61 | $16.80 | $15.02 | $15.81 | 3 509 679 |
| 2024-01-18 | $17.43 | $18.16 | $16.42 | $16.62 | 2 794 616 |
| 2024-01-17 | $16.63 | $17.50 | $16.30 | $16.86 | 1 888 796 |
| 2024-01-16 | $17.06 | $17.98 | $16.58 | $17.29 | 2 252 506 |
| 2024-01-12 | $18.03 | $18.55 | $17.26 | $17.41 | 1 843 790 |
| 2024-01-11 | $21.66 | $21.72 | $16.70 | $18.34 | 8 076 649 |
| 2024-01-10 | $22.12 | $22.84 | $21.37 | $21.60 | 2 186 995 |
| 2024-01-09 | $19.88 | $22.01 | $19.52 | $21.77 | 2 673 612 |
| 2024-01-08 | $20.10 | $21.28 | $19.48 | $20.18 | 2 588 373 |
| 2024-01-05 | $18.41 | $20.29 | $17.92 | $20.15 | 3 029 278 |
| 2024-01-04 | $17.50 | $18.56 | $17.39 | $18.53 | 1 888 395 |
| 2024-01-03 | $18.00 | $18.68 | $17.44 | $17.46 | 1 931 765 |
