Register for real-time alerts, custom portfolio, and market movers
AAOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 10.85 | -0.41 | -3.64% | 11.38 | 11.4498 | 10.83 | 1,346,659 |
| Apr 23 2024 | 11.26 | 0.13 | 1.17% | 11.15 | 11.69 | 11.015 | 1,095,921 |
| Apr 22 2024 | 11.13 | -0.99 | -8.17% | 12.11 | 12.16 | 10.72 | 2,482,817 |
| Apr 19 2024 | 12.12 | 0.46 | 3.95% | 11.58 | 12.44 | 11.58 | 2,104,017 |
| Apr 18 2024 | 11.66 | -0.32 | -2.67% | 11.93 | 12.60 | 11.60 | 2,349,660 |
| Apr 17 2024 | 11.98 | -0.01 | -0.08% | 12.04 | 13.20 | 11.805 | 2,539,903 |
| Apr 16 2024 | 11.99 | 0.83 | 7.44% | 11.20 | 12.29 | 11.19 | 1,814,435 |
| Apr 15 2024 | 11.16 | -0.07 | -0.62% | 11.28 | 11.38 | 10.85 | 1,301,625 |
| Apr 12 2024 | 11.23 | -0.68 | -5.71% | 11.68 | 11.82 | 11.21 | 1,090,486 |
| Apr 11 2024 | 11.91 | 0.16 | 1.36% | 11.78 | 11.97 | 11.61 | 1,002,431 |
| Apr 10 2024 | 11.75 | -0.35 | -2.89% | 11.975 | 12.205 | 11.725 | 1,031,797 |
| Apr 09 2024 | 12.10 | -0.27 | -2.18% | 12.51 | 12.52 | 12.01 | 1,959,001 |
| Apr 08 2024 | 12.37 | -0.15 | -1.20% | 12.70 | 12.82 | 12.17 | 1,846,134 |
| Apr 05 2024 | 12.52 | -0.48 | -3.69% | 12.84 | 13.02 | 12.52 | 1,633,918 |
| Apr 04 2024 | 13.00 | -0.75 | -5.45% | 14.09 | 14.09 | 12.96 | 1,414,483 |
| Apr 03 2024 | 13.75 | 0.36 | 2.69% | 13.34 | 13.86 | 13.30 | 1,203,240 |
| Apr 02 2024 | 13.39 | -0.53 | -3.81% | 13.52 | 13.67 | 13.24 | 1,385,170 |
| Apr 01 2024 | 13.92 | 0.06 | 0.43% | 13.97 | 14.6879 | 13.73 | 1,331,570 |
| Mar 28 2024 | 13.86 | -0.10 | -0.72% | 13.88 | 14.4442 | 13.60 | 2,445,020 |
| Mar 27 2024 | 13.96 | -0.48 | -3.32% | 14.50 | 14.50 | 13.89 | 1,376,205 |
| Mar 26 2024 | 14.44 | -0.06 | -0.41% | 14.71 | 14.94 | 14.43 | 1,150,862 |
| Mar 25 2024 | 14.50 | -0.18 | -1.23% | 14.74 | 15.21 | 14.50 | 1,165,756 |
| Mar 22 2024 | 14.68 | -0.24 | -1.61% | 14.70 | 15.07 | 14.51 | 996,694 |
| Mar 21 2024 | 14.92 | 0.45 | 3.11% | 14.55 | 15.2199 | 14.51 | 2,138,990 |
| Mar 20 2024 | 14.47 | 0.87 | 6.40% | 13.85 | 14.63 | 13.53 | 1,754,931 |
| Mar 19 2024 | 13.60 | 0.62 | 4.78% | 13.35 | 13.75 | 13.00 | 2,263,512 |
| Mar 18 2024 | 12.98 | 0.28 | 2.20% | 12.80 | 13.205 | 12.38 | 1,937,136 |
| Mar 15 2024 | 12.70 | -0.22 | -1.70% | 13.06 | 13.23 | 12.675 | 1,357,443 |
| Mar 14 2024 | 12.92 | -1.06 | -7.58% | 13.55 | 13.66 | 12.80 | 2,238,199 |
| Mar 13 2024 | 13.98 | -0.28 | -1.96% | 14.00 | 14.525 | 13.53 | 1,784,863 |
| Mar 12 2024 | 14.26 | -0.05 | -0.35% | 14.41 | 14.65 | 14.17 | 1,275,162 |
| Mar 11 2024 | 14.31 | -0.45 | -3.05% | 14.88 | 15.002 | 13.9505 | 1,890,886 |
| Mar 08 2024 | 14.76 | -0.08 | -0.54% | 15.07 | 16.24 | 14.64 | 2,781,215 |
| Mar 07 2024 | 14.84 | -0.06 | -0.40% | 15.01 | 15.22 | 14.44 | 1,985,651 |
| Mar 06 2024 | 14.90 | 0.16 | 1.09% | 14.98 | 15.8494 | 14.23 | 3,212,058 |
| Mar 05 2024 | 14.74 | -0.22 | -1.47% | 14.74 | 15.21 | 14.53 | 2,329,872 |
| Mar 04 2024 | 14.96 | -0.45 | -2.92% | 15.50 | 15.94 | 14.77 | 2,621,507 |
| Mar 01 2024 | 15.41 | -0.57 | -3.57% | 16.29 | 16.29 | 14.89 | 3,474,842 |
| Feb 29 2024 | 15.98 | 1.90 | 13.49% | 15.05 | 16.50 | 15.05 | 5,214,343 |
| Feb 28 2024 | 14.08 | -1.34 | -8.69% | 15.40 | 15.60 | 14.03 | 2,900,241 |
| Feb 27 2024 | 15.42 | 0.69 | 4.68% | 15.15 | 15.98 | 14.65 | 3,206,302 |
| Feb 26 2024 | 14.73 | 0.58 | 4.10% | 14.04 | 15.505 | 14.04 | 6,337,423 |
| Feb 23 2024 | 14.15 | -6.20 | -30.47% | 13.74 | 14.68 | 12.14 | 19,658,790 |
| Feb 22 2024 | 20.35 | 1.16 | 6.04% | 19.97 | 20.8718 | 19.25 | 6,887,966 |
| Feb 21 2024 | 19.19 | -0.64 | -3.23% | 19.00 | 19.60 | 18.48 | 2,523,196 |
| Feb 20 2024 | 19.83 | -1.51 | -7.08% | 20.70 | 21.34 | 18.8701 | 2,843,704 |
| Feb 16 2024 | 21.34 | -1.07 | -4.77% | 22.93 | 24.75 | 21.25 | 5,198,425 |
| Feb 15 2024 | 22.41 | 1.53 | 7.33% | 21.15 | 22.86 | 20.40 | 3,718,029 |
| Feb 14 2024 | 20.88 | 2.11 | 11.24% | 20.30 | 21.16 | 19.91 | 3,142,337 |
| Feb 13 2024 | 18.77 | -2.24 | -10.66% | 19.53 | 19.88 | 18.35 | 3,978,792 |
| Feb 12 2024 | 21.01 | 0.98 | 4.89% | 20.56 | 22.35 | 20.1301 | 3,759,351 |
| Feb 09 2024 | 20.03 | 1.14 | 6.03% | 19.02 | 20.15 | 17.72 | 3,468,690 |
| Feb 08 2024 | 18.89 | -0.24 | -1.25% | 18.94 | 20.06 | 18.70 | 3,369,839 |
| Feb 07 2024 | 19.13 | -0.23 | -1.19% | 19.25 | 19.92 | 18.76 | 2,039,452 |
| Feb 06 2024 | 19.36 | -0.38 | -1.93% | 20.16 | 20.64 | 18.86 | 3,800,183 |
| Feb 05 2024 | 19.74 | 0.91 | 4.83% | 18.93 | 19.786 | 17.55 | 4,487,681 |
| Feb 02 2024 | 18.83 | 2.31 | 13.98% | 16.49 | 18.99 | 16.32 | 4,199,520 |
| Feb 01 2024 | 16.52 | 0.79 | 5.02% | 15.94 | 16.83 | 15.80 | 1,937,193 |
| Jan 31 2024 | 15.73 | -0.96 | -5.75% | 16.42 | 16.823 | 15.68 | 2,259,203 |
| Jan 30 2024 | 16.69 | 0.73 | 4.54% | 17.15 | 18.04 | 16.63 | 4,366,112 |
| Jan 29 2024 | 15.965 | 0.98 | 6.50% | 15.05 | 16.03 | 14.80 | 2,721,947 |
| Jan 26 2024 | 14.99 | -1.35 | -8.26% | 16.22 | 16.35 | 14.88 | 2,258,130 |
