NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$11.95
+0.88 (+7.95%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AAOI stock ended at $11.95. This is 7.95% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.86% from a day low at $11.26 to a day high of $12.37. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $9.98 | $10.18 | $9.62 | $9.80 | 943 281 |
| Jun 18, 2020 | $10.09 | $10.14 | $9.52 | $9.90 | 790 287 |
| Jun 17, 2020 | $9.40 | $10.28 | $9.17 | $10.18 | 1 298 728 |
| Jun 16, 2020 | $9.30 | $9.46 | $9.06 | $9.19 | 463 703 |
| Jun 15, 2020 | $8.56 | $9.25 | $8.56 | $9.03 | 367 408 |
| Jun 12, 2020 | $9.02 | $9.27 | $8.57 | $8.81 | 481 019 |
| Jun 11, 2020 | $9.00 | $9.32 | $8.65 | $8.65 | 541 974 |
| Jun 10, 2020 | $9.73 | $9.81 | $9.38 | $9.39 | 307 520 |
| Jun 09, 2020 | $10.07 | $10.15 | $9.52 | $9.70 | 686 581 |
| Jun 08, 2020 | $10.06 | $10.26 | $9.89 | $10.24 | 647 371 |
| Jun 05, 2020 | $10.00 | $10.15 | $9.73 | $9.98 | 1 014 125 |
| Jun 04, 2020 | $9.45 | $9.98 | $9.39 | $9.81 | 645 013 |
| Jun 03, 2020 | $9.11 | $9.57 | $9.11 | $9.54 | 661 543 |
| Jun 02, 2020 | $9.19 | $9.34 | $9.00 | $9.05 | 812 874 |
| Jun 01, 2020 | $8.82 | $9.25 | $8.82 | $9.15 | 696 913 |
| May 29, 2020 | $8.82 | $8.89 | $8.62 | $8.83 | 556 681 |
| May 28, 2020 | $9.00 | $9.07 | $8.77 | $8.90 | 787 630 |
| May 27, 2020 | $9.06 | $9.11 | $8.66 | $9.05 | 631 934 |
| May 26, 2020 | $8.82 | $9.14 | $8.76 | $8.96 | 726 039 |
| May 22, 2020 | $8.68 | $8.74 | $8.52 | $8.61 | 451 634 |
| May 21, 2020 | $8.64 | $8.83 | $8.51 | $8.66 | 343 694 |
| May 20, 2020 | $8.59 | $8.86 | $8.50 | $8.61 | 480 783 |
| May 19, 2020 | $8.37 | $8.66 | $8.25 | $8.44 | 659 940 |
| May 18, 2020 | $8.45 | $8.64 | $8.17 | $8.35 | 779 410 |
| May 15, 2020 | $8.31 | $8.40 | $8.09 | $8.15 | 555 835 |
