NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$9.90
+0.0500 (+0.508%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $14.69 | Wednesday, 1st May 2024 AAOI stock ended at $9.90. This is 0.508% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.52% from a day low at $9.64 to a day high of $10.37. |
| 90 days | $9.64 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 25, 2021 | $11.61 | $11.80 | $10.97 | $11.17 | 651 233 |
| Feb 24, 2021 | $11.36 | $11.73 | $11.05 | $11.61 | 484 450 |
| Feb 23, 2021 | $11.41 | $11.54 | $10.41 | $11.40 | 784 324 |
| Feb 22, 2021 | $12.19 | $12.37 | $11.74 | $11.74 | 447 489 |
| Feb 19, 2021 | $12.00 | $12.50 | $11.90 | $12.30 | 572 465 |
| Feb 18, 2021 | $12.22 | $12.39 | $11.90 | $11.94 | 605 646 |
| Feb 17, 2021 | $12.77 | $12.82 | $12.08 | $12.36 | 422 825 |
| Feb 16, 2021 | $12.30 | $12.97 | $12.08 | $12.83 | 746 028 |
| Feb 12, 2021 | $12.59 | $12.64 | $12.02 | $12.25 | 455 336 |
| Feb 11, 2021 | $11.90 | $12.38 | $11.60 | $12.36 | 520 723 |
| Feb 10, 2021 | $12.39 | $12.54 | $11.63 | $11.75 | 604 563 |
| Feb 09, 2021 | $12.48 | $12.50 | $12.08 | $12.37 | 404 751 |
| Feb 08, 2021 | $11.85 | $12.50 | $11.85 | $12.34 | 571 102 |
| Feb 05, 2021 | $11.51 | $11.82 | $11.37 | $11.73 | 509 702 |
| Feb 04, 2021 | $10.75 | $11.45 | $10.74 | $11.39 | 664 697 |
| Feb 03, 2021 | $10.72 | $11.03 | $10.61 | $10.86 | 439 606 |
| Feb 02, 2021 | $11.05 | $11.08 | $10.26 | $10.63 | 653 937 |
| Feb 01, 2021 | $11.46 | $11.46 | $10.45 | $11.00 | 758 555 |
| Jan 29, 2021 | $11.41 | $12.00 | $10.95 | $11.01 | 883 310 |
| Jan 28, 2021 | $12.01 | $12.17 | $10.87 | $11.30 | 1 231 652 |
| Jan 27, 2021 | $11.06 | $13.95 | $11.00 | $12.17 | 3 541 137 |
| Jan 26, 2021 | $11.13 | $11.19 | $10.66 | $11.14 | 1 228 076 |
| Jan 25, 2021 | $10.43 | $11.15 | $10.43 | $10.95 | 815 701 |
| Jan 22, 2021 | $10.35 | $10.54 | $10.16 | $10.47 | 489 558 |
| Jan 21, 2021 | $10.75 | $10.75 | $10.25 | $10.49 | 473 436 |
