NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.66
-0.190 (-1.75%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $14.94 | Thursday, 25th Apr 2024 AAOI stock ended at $10.66. This is 1.75% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.02% from a day low at $10.45 to a day high of $10.76. |
| 90 days | $10.45 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $13.03 | $13.03 | $12.45 | $12.57 | 618 104 |
| Aug 19, 2020 | $12.97 | $13.41 | $12.97 | $13.09 | 701 008 |
| Aug 18, 2020 | $13.24 | $13.30 | $12.64 | $13.02 | 682 007 |
| Aug 17, 2020 | $13.36 | $13.52 | $12.96 | $13.35 | 1 009 931 |
| Aug 14, 2020 | $13.44 | $13.73 | $12.98 | $13.28 | 991 118 |
| Aug 13, 2020 | $13.29 | $13.78 | $13.23 | $13.46 | 776 415 |
| Aug 12, 2020 | $13.69 | $13.89 | $13.20 | $13.38 | 767 201 |
| Aug 11, 2020 | $14.00 | $14.54 | $13.45 | $13.57 | 1 253 740 |
| Aug 10, 2020 | $15.89 | $15.92 | $13.71 | $13.82 | 1 964 963 |
| Aug 07, 2020 | $17.31 | $17.57 | $15.63 | $15.80 | 4 318 944 |
| Aug 06, 2020 | $16.04 | $16.04 | $14.92 | $15.05 | 1 850 699 |
| Aug 05, 2020 | $16.48 | $16.50 | $15.84 | $16.11 | 1 692 905 |
| Aug 04, 2020 | $15.96 | $16.54 | $15.43 | $16.36 | 1 289 888 |
| Aug 03, 2020 | $14.41 | $16.75 | $14.21 | $16.06 | 3 118 199 |
| Jul 31, 2020 | $14.07 | $14.80 | $13.72 | $14.21 | 1 206 721 |
| Jul 30, 2020 | $13.25 | $14.05 | $13.07 | $13.87 | 800 267 |
| Jul 29, 2020 | $13.29 | $13.75 | $13.20 | $13.53 | 758 647 |
| Jul 28, 2020 | $13.92 | $13.92 | $13.14 | $13.24 | 692 799 |
| Jul 27, 2020 | $13.77 | $14.22 | $13.64 | $13.97 | 817 136 |
| Jul 24, 2020 | $13.95 | $13.96 | $13.13 | $13.62 | 1 085 662 |
| Jul 23, 2020 | $14.43 | $14.50 | $13.62 | $14.23 | 1 053 992 |
| Jul 22, 2020 | $13.93 | $15.13 | $13.33 | $14.39 | 2 532 300 |
| Jul 21, 2020 | $13.01 | $14.26 | $12.43 | $13.92 | 3 149 200 |
| Jul 20, 2020 | $11.22 | $12.20 | $11.16 | $12.02 | 862 300 |
| Jul 17, 2020 | $10.65 | $11.41 | $10.61 | $11.24 | 745 600 |
