NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.54
-0.290 (-2.68%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $13.19 | Thursday, 9th May 2024 AAOI stock ended at $10.54. This is 2.68% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.24% from a day low at $10.42 to a day high of $11.07. |
| 90 days | $9.64 | $24.75 | |
| 52 weeks | $1.64 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $23.71 | $24.09 | $22.87 | $23.10 | 268 160 |
| Dec 30, 2016 | $24.25 | $24.25 | $23.21 | $23.44 | 197 092 |
| Dec 29, 2016 | $24.41 | $24.94 | $23.86 | $24.27 | 112 431 |
| Dec 28, 2016 | $24.90 | $24.93 | $24.31 | $24.39 | 240 907 |
| Dec 27, 2016 | $24.95 | $25.45 | $24.63 | $24.72 | 248 987 |
| Dec 23, 2016 | $24.73 | $25.10 | $24.34 | $24.82 | 200 158 |
| Dec 22, 2016 | $24.78 | $25.45 | $24.33 | $24.84 | 193 296 |
| Dec 21, 2016 | $24.49 | $24.96 | $24.23 | $24.74 | 148 631 |
| Dec 20, 2016 | $25.17 | $25.20 | $24.24 | $24.42 | 219 685 |
| Dec 19, 2016 | $24.75 | $25.52 | $24.75 | $24.96 | 321 468 |
| Dec 16, 2016 | $24.59 | $24.85 | $24.03 | $24.68 | 482 335 |
| Dec 15, 2016 | $23.82 | $24.45 | $23.81 | $24.40 | 332 016 |
| Dec 14, 2016 | $24.30 | $24.45 | $23.38 | $23.77 | 299 494 |
| Dec 13, 2016 | $23.86 | $24.72 | $23.73 | $24.29 | 215 612 |
| Dec 12, 2016 | $24.70 | $24.94 | $23.73 | $24.13 | 259 664 |
| Dec 09, 2016 | $25.58 | $26.26 | $24.23 | $24.74 | 581 356 |
| Dec 08, 2016 | $24.50 | $25.33 | $24.40 | $24.90 | 358 891 |
| Dec 07, 2016 | $23.65 | $24.55 | $23.63 | $24.39 | 550 980 |
| Dec 06, 2016 | $23.93 | $23.93 | $22.92 | $23.40 | 279 076 |
| Dec 05, 2016 | $23.27 | $24.00 | $23.14 | $23.90 | 422 799 |
| Dec 02, 2016 | $23.40 | $23.74 | $22.90 | $23.27 | 456 190 |
| Dec 01, 2016 | $24.79 | $25.11 | $23.21 | $23.39 | 373 797 |
| Nov 30, 2016 | $25.18 | $25.62 | $24.64 | $24.77 | 285 382 |
| Nov 29, 2016 | $25.07 | $25.41 | $24.95 | $25.04 | 301 395 |
| Nov 28, 2016 | $25.30 | $25.57 | $24.92 | $25.14 | 218 935 |
