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 |
| Nov 25, 2016 | $25.14 | $25.50 | $25.06 | $25.47 | 153 527 |
| Nov 23, 2016 | $25.85 | $25.85 | $24.85 | $25.15 | 559 407 |
| Nov 22, 2016 | $26.20 | $26.43 | $24.85 | $26.00 | 1 506 895 |
| Nov 21, 2016 | $26.90 | $27.28 | $25.54 | $26.21 | 301 518 |
| Nov 18, 2016 | $26.13 | $26.87 | $25.90 | $26.63 | 378 555 |
| Nov 17, 2016 | $25.98 | $26.15 | $25.36 | $26.15 | 532 264 |
| Nov 16, 2016 | $25.30 | $26.09 | $24.70 | $26.08 | 634 965 |
| Nov 15, 2016 | $24.14 | $25.27 | $24.03 | $24.70 | 443 248 |
| Nov 14, 2016 | $25.22 | $25.50 | $24.47 | $24.60 | 543 816 |
| Nov 11, 2016 | $23.25 | $25.20 | $23.25 | $24.97 | 704 526 |
| Nov 10, 2016 | $23.62 | $24.07 | $22.73 | $23.58 | 474 465 |
| Nov 09, 2016 | $22.00 | $23.78 | $21.66 | $23.55 | 443 013 |
| Nov 08, 2016 | $22.76 | $22.76 | $22.76 | $22.76 | 706 503 |
| Nov 07, 2016 | $23.50 | $23.50 | $23.50 | $23.50 | 883 700 |
| Nov 04, 2016 | $21.65 | $21.65 | $21.65 | $21.65 | 1 533 500 |
| Nov 03, 2016 | $20.85 | $20.85 | $20.85 | $20.85 | 491 000 |
| Nov 02, 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 612 200 |
| Nov 01, 2016 | $19.15 | $19.15 | $19.15 | $19.15 | 249 200 |
| Oct 31, 2016 | $19.23 | $19.23 | $19.23 | $19.23 | 332 000 |
| Oct 28, 2016 | $19.69 | $19.69 | $19.69 | $19.69 | 156 400 |
| Oct 27, 2016 | $19.99 | $19.99 | $19.99 | $19.99 | 347 000 |
| Oct 26, 2016 | $21.39 | $21.39 | $21.39 | $21.39 | 131 100 |
| Oct 25, 2016 | $21.15 | $21.15 | $21.15 | $21.15 | 142 700 |
| Oct 24, 2016 | $21.59 | $21.59 | $21.59 | $21.59 | 216 200 |
| Oct 21, 2016 | $20.57 | $20.57 | $20.57 | $20.57 | 181 100 |
