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 |
| 2020-10-23 | $10.44 | $10.54 | $10.07 | $10.17 | 668 619 |
| 2020-10-22 | $10.63 | $10.65 | $10.29 | $10.39 | 596 683 |
| 2020-10-21 | $10.85 | $10.95 | $10.64 | $10.65 | 396 366 |
| 2020-10-20 | $11.00 | $11.09 | $10.75 | $10.86 | 246 636 |
| 2020-10-19 | $11.06 | $11.18 | $10.86 | $10.89 | 296 176 |
| 2020-10-16 | $11.21 | $11.40 | $10.96 | $10.98 | 263 142 |
| 2020-10-15 | $11.00 | $11.28 | $10.77 | $11.22 | 282 255 |
| 2020-10-14 | $11.50 | $11.56 | $11.11 | $11.18 | 311 065 |
| 2020-10-13 | $11.37 | $11.71 | $11.20 | $11.50 | 253 375 |
| 2020-10-12 | $11.79 | $11.84 | $11.36 | $11.40 | 359 810 |
| 2020-10-09 | $11.79 | $11.94 | $11.46 | $11.83 | 333 760 |
| 2020-10-08 | $11.51 | $11.85 | $11.30 | $11.59 | 360 585 |
| 2020-10-07 | $11.28 | $11.61 | $11.26 | $11.48 | 364 328 |
| 2020-10-06 | $11.49 | $11.85 | $11.01 | $11.20 | 482 800 |
| 2020-10-05 | $11.49 | $11.62 | $11.17 | $11.49 | 345 890 |
| 2020-10-02 | $10.77 | $11.36 | $10.55 | $11.33 | 345 754 |
| 2020-10-01 | $11.40 | $11.41 | $11.04 | $11.22 | 275 004 |
| 2020-09-30 | $11.23 | $11.60 | $11.10 | $11.25 | 442 391 |
| 2020-09-29 | $10.95 | $11.36 | $10.86 | $11.24 | 384 240 |
| 2020-09-28 | $10.95 | $11.18 | $10.66 | $10.95 | 452 549 |
| 2020-09-25 | $10.38 | $10.77 | $10.30 | $10.73 | 273 688 |
| 2020-09-24 | $10.39 | $10.73 | $10.05 | $10.42 | 478 997 |
| 2020-09-23 | $11.10 | $11.32 | $10.40 | $10.46 | 736 476 |
| 2020-09-22 | $11.19 | $11.68 | $10.84 | $11.11 | 812 898 |
| 2020-09-21 | $10.18 | $11.09 | $10.00 | $11.04 | 802 909 |
