Applied Optoelectronics Inc (AAOI) Historical Prices & Data

Applied Optoelectronics Inc Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 7, 2024	12.44	11.35	11.95	11.66	-2.43%
May 6, 2024	12.40	11.26	11.28	11.95	5.94%
May 3, 2024	11.45	10.54	10.60	11.07	4.43%
May 2, 2024	10.55	9.85	10.25	10.35	0.98%
May 1, 2024	10.37	9.64	9.75	9.90	1.54%
Apr 30, 2024	10.30	9.79	10.17	9.85	-3.15%
Apr 29, 2024	11.02	10.20	11.02	10.22	-7.26%
Apr 26, 2024	11.48	10.80	10.98	10.85	-1.18%
Apr 25, 2024	10.76	10.45	10.51	10.66	1.43%
Apr 24, 2024	11.45	10.83	11.38	10.85	-4.66%
Apr 23, 2024	11.69	11.02	11.15	11.26	0.99%
Apr 22, 2024	12.16	10.72	12.11	11.13	-8.09%
Apr 19, 2024	12.44	11.58	11.58	12.12	4.66%
Apr 18, 2024	12.60	11.60	11.93	11.66	-2.26%
Apr 17, 2024	13.20	11.80	12.04	11.98	-0.50%
Apr 16, 2024	12.29	10.88	10.92	11.99	9.80%
Apr 15, 2024	11.38	10.85	11.28	11.16	-1.06%
Apr 12, 2024	11.82	11.21	11.68	11.23	-3.85%
Apr 11, 2024	11.97	11.61	11.78	11.91	1.10%
Apr 10, 2024	12.21	11.72	11.89	11.75	-1.18%
Apr 9, 2024	12.52	12.01	12.51	12.10	-3.28%
Apr 8, 2024	12.82	12.17	12.70	12.37	-2.60%

Highest:13.20

Lowest:9.64

Average:11.27

Difference:-1.04

% Change:-8.19%

Data Vendor: Xignite Logo

Stocks