NASDAQ:AAOI
Applied Optoelectronics Stock Price (Quote)
$10.85
+0.190 (+1.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.45 | $14.69 | Friday, 26th Apr 2024 AAOI stock ended at $10.85. This is 1.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.30% from a day low at $10.80 to a day high of $11.48. |
| 90 days | $10.45 | $24.75 | |
| 52 weeks | $1.60 | $24.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $18.12 | $18.12 | $18.12 | $18.12 | 196 100 |
| Mar 04, 2016 | $18.24 | $18.24 | $18.24 | $18.24 | 210 100 |
| Mar 03, 2016 | $18.32 | $18.32 | $18.32 | $18.32 | 154 600 |
| Mar 02, 2016 | $18.29 | $18.29 | $18.29 | $18.29 | 251 000 |
| Mar 01, 2016 | $18.33 | $18.33 | $18.33 | $18.33 | 266 000 |
| Feb 29, 2016 | $17.99 | $17.99 | $17.99 | $17.99 | 273 900 |
| Feb 26, 2016 | $18.22 | $18.22 | $18.22 | $18.22 | 568 000 |
| Feb 25, 2016 | $16.89 | $16.89 | $16.89 | $16.89 | 1 009 700 |
| Feb 24, 2016 | $15.97 | $15.97 | $15.97 | $15.97 | 280 400 |
| Feb 23, 2016 | $16.45 | $16.45 | $16.45 | $16.45 | 231 700 |
| Feb 22, 2016 | $16.32 | $16.32 | $16.32 | $16.32 | 133 500 |
| Feb 19, 2016 | $15.98 | $15.98 | $15.98 | $15.98 | 219 800 |
| Feb 18, 2016 | $16.47 | $16.47 | $16.47 | $16.47 | 184 200 |
| Feb 17, 2016 | $16.43 | $16.43 | $16.43 | $16.43 | 365 700 |
| Feb 16, 2016 | $15.98 | $15.98 | $15.98 | $15.98 | 219 300 |
| Feb 12, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 148 200 |
| Feb 11, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 262 700 |
| Feb 10, 2016 | $14.54 | $14.54 | $14.54 | $14.54 | 366 600 |
| Feb 09, 2016 | $14.53 | $14.53 | $14.53 | $14.53 | 371 200 |
| Feb 08, 2016 | $14.68 | $14.68 | $14.68 | $14.68 | 359 400 |
| Feb 05, 2016 | $15.45 | $15.45 | $15.45 | $15.45 | 182 800 |
| Feb 04, 2016 | $16.15 | $16.15 | $16.15 | $16.15 | 226 800 |
| Feb 03, 2016 | $15.42 | $15.42 | $15.42 | $15.42 | 197 600 |
| Feb 02, 2016 | $15.41 | $15.41 | $15.41 | $15.41 | 278 200 |
| Feb 01, 2016 | $15.97 | $15.97 | $15.97 | $15.97 | 263 800 |
