NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$12.12
+0.460 (+3.95%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.85 | $15.22 | Friday, 19th Apr 2024 AAOI stock ended at $12.12. This is 3.95% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.43% from a day low at $11.58 to a day high of $12.44. |
| 90 days | $10.85 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $9.16 | $10.12 | $9.16 | $9.76 | 3 305 053 |
| 2023-09-13 | $9.75 | $10.70 | $8.82 | $9.12 | 6 627 378 |
| 2023-09-12 | $11.65 | $12.55 | $11.31 | $11.36 | 1 758 076 |
| 2023-09-11 | $12.08 | $12.08 | $11.43 | $11.65 | 1 531 652 |
| 2023-09-08 | $12.54 | $12.98 | $11.55 | $11.80 | 2 258 026 |
| 2023-09-07 | $12.25 | $12.66 | $11.85 | $12.32 | 1 719 944 |
| 2023-09-06 | $12.95 | $13.26 | $12.03 | $12.45 | 2 084 201 |
| 2023-09-05 | $13.78 | $13.78 | $12.81 | $12.95 | 1 891 010 |
| 2023-09-01 | $13.94 | $14.29 | $13.50 | $13.94 | 1 403 508 |
| 2023-08-31 | $15.23 | $15.78 | $13.44 | $13.77 | 3 020 452 |
| 2023-08-30 | $14.43 | $15.46 | $13.99 | $15.22 | 2 813 637 |
| 2023-08-29 | $13.00 | $14.67 | $12.81 | $14.10 | 3 650 343 |
| 2023-08-28 | $13.00 | $14.08 | $12.76 | $12.97 | 2 670 887 |
| 2023-08-25 | $13.80 | $14.09 | $12.79 | $12.99 | 2 310 014 |
| 2023-08-24 | $15.60 | $16.26 | $13.80 | $14.09 | 2 760 270 |
| 2023-08-23 | $15.14 | $15.73 | $14.35 | $15.33 | 2 282 433 |
| 2023-08-22 | $15.54 | $16.15 | $14.63 | $15.48 | 3 924 962 |
| 2023-08-21 | $13.49 | $15.59 | $13.54 | $15.44 | 7 851 338 |
| 2023-08-18 | $12.59 | $13.24 | $11.86 | $12.80 | 2 883 583 |
| 2023-08-17 | $13.18 | $13.84 | $12.31 | $12.93 | 2 915 228 |
| 2023-08-16 | $14.20 | $14.37 | $12.80 | $13.03 | 3 736 187 |
| 2023-08-15 | $14.90 | $15.90 | $14.11 | $14.79 | 6 331 459 |
| 2023-08-14 | $12.25 | $15.00 | $12.10 | $14.84 | 4 483 474 |
| 2023-08-11 | $14.00 | $14.04 | $12.10 | $12.39 | 4 765 368 |
| 2023-08-10 | $12.04 | $14.75 | $11.35 | $14.44 | 8 911 332 |
