NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
-0.410 (-3.64%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.72 | $15.20 | Wednesday, 24th Apr 2024 AAOI stock ended at $10.85. This is 3.64% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.72% from a day low at $10.83 to a day high of $11.45. |
| 90 days | $10.72 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $7.19 | $7.63 | $7.19 | $7.44 | 995 113 |
| Oct 23, 2023 | $6.70 | $7.29 | $6.66 | $7.17 | 1 196 346 |
| Oct 20, 2023 | $7.40 | $7.40 | $6.80 | $6.91 | 1 718 667 |
| Oct 19, 2023 | $7.58 | $7.72 | $7.29 | $7.45 | 1 386 215 |
| Oct 18, 2023 | $7.51 | $7.96 | $7.36 | $7.55 | 1 265 287 |
| Oct 17, 2023 | $7.48 | $7.92 | $7.46 | $7.59 | 1 167 127 |
| Oct 16, 2023 | $7.60 | $7.95 | $7.55 | $7.65 | 989 206 |
| Oct 13, 2023 | $7.85 | $7.88 | $7.18 | $7.55 | 1 935 840 |
| Oct 12, 2023 | $7.84 | $8.67 | $7.81 | $7.95 | 1 894 450 |
| Oct 11, 2023 | $7.50 | $7.97 | $7.50 | $7.79 | 1 404 606 |
| Oct 10, 2023 | $7.71 | $7.99 | $7.43 | $7.46 | 2 257 167 |
| Oct 09, 2023 | $8.74 | $8.88 | $7.36 | $7.59 | 3 225 479 |
| Oct 06, 2023 | $8.77 | $9.42 | $8.77 | $9.08 | 1 055 418 |
| Oct 05, 2023 | $8.96 | $9.21 | $8.51 | $9.12 | 1 838 732 |
| Oct 04, 2023 | $10.34 | $10.55 | $8.79 | $8.91 | 3 000 902 |
| Oct 03, 2023 | $11.06 | $11.32 | $9.95 | $10.32 | 2 154 583 |
| Oct 02, 2023 | $11.00 | $11.68 | $10.88 | $11.27 | 2 930 963 |
| Sep 29, 2023 | $11.28 | $11.38 | $10.71 | $10.97 | 1 893 949 |
| Sep 28, 2023 | $10.30 | $11.29 | $10.16 | $11.02 | 2 226 451 |
| Sep 27, 2023 | $9.88 | $10.40 | $9.87 | $10.28 | 1 942 140 |
| Sep 26, 2023 | $9.40 | $9.83 | $9.35 | $9.75 | 1 145 961 |
| Sep 25, 2023 | $9.37 | $9.67 | $9.24 | $9.39 | 992 518 |
| Sep 22, 2023 | $9.47 | $9.69 | $9.29 | $9.58 | 1 525 690 |
| Sep 21, 2023 | $9.51 | $9.65 | $9.01 | $9.31 | 2 279 332 |
| Sep 20, 2023 | $9.66 | $10.23 | $9.60 | $9.84 | 1 835 920 |
