NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.66
-0.320 (-2.67%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Thursday, 18th Apr 2024 AAOI stock ended at $11.66. This is 2.67% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.62% from a day low at $11.60 to a day high of $12.60. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $8.18 | $8.39 | $8.14 | $8.31 | 586 686 |
| 2020-11-27 | $8.52 | $8.60 | $8.10 | $8.14 | 525 926 |
| 2020-11-25 | $7.97 | $8.59 | $7.88 | $8.43 | 1 057 109 |
| 2020-11-24 | $7.90 | $7.95 | $7.62 | $7.91 | 868 227 |
| 2020-11-23 | $8.03 | $8.15 | $7.80 | $7.84 | 762 078 |
| 2020-11-20 | $7.74 | $8.13 | $7.74 | $7.92 | 689 977 |
| 2020-11-19 | $7.54 | $7.78 | $7.42 | $7.77 | 918 858 |
| 2020-11-18 | $7.51 | $7.81 | $7.29 | $7.54 | 1 157 057 |
| 2020-11-17 | $7.50 | $7.62 | $7.37 | $7.48 | 624 665 |
| 2020-11-16 | $7.64 | $7.70 | $7.24 | $7.51 | 949 190 |
| 2020-11-13 | $7.67 | $7.72 | $7.38 | $7.59 | 708 507 |
| 2020-11-12 | $7.63 | $7.88 | $7.59 | $7.63 | 704 660 |
| 2020-11-11 | $7.43 | $7.75 | $7.35 | $7.65 | 673 163 |
| 2020-11-10 | $7.70 | $7.74 | $7.20 | $7.40 | 1 072 984 |
| 2020-11-09 | $7.91 | $8.13 | $7.70 | $7.72 | 882 293 |
| 2020-11-06 | $8.11 | $8.50 | $7.59 | $7.69 | 2 614 155 |
| 2020-11-05 | $9.17 | $10.20 | $9.02 | $10.02 | 1 010 150 |
| 2020-11-04 | $9.17 | $9.30 | $8.83 | $9.07 | 573 364 |
| 2020-11-03 | $8.80 | $9.36 | $8.63 | $9.14 | 571 256 |
| 2020-11-02 | $8.82 | $8.98 | $8.51 | $8.72 | 529 594 |
| 2020-10-30 | $9.15 | $9.22 | $8.47 | $8.78 | 1 042 065 |
| 2020-10-29 | $9.57 | $9.62 | $9.33 | $9.36 | 531 627 |
| 2020-10-28 | $9.75 | $9.86 | $9.43 | $9.57 | 385 606 |
| 2020-10-27 | $10.07 | $10.20 | $9.79 | $9.96 | 347 159 |
| 2020-10-26 | $10.41 | $10.44 | $9.90 | $10.02 | 352 866 |
