Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
33.25
-0.75 (-2.21%)
At close: Nov 4, 2024, 4:00 PM
31.50
-1.75 (-5.26%)
After-hours: Nov 4, 2024, 4:24 PM EST
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 33.23 | 35.78 | 33.23 | 34.00 | 34.00 | 2.91% | 386,507 |
| Oct 31, 2024 | 34.58 | 34.58 | 32.70 | 33.04 | 33.04 | -5.49% | 196,685 |
| Oct 30, 2024 | 35.75 | 36.51 | 34.89 | 34.96 | 34.96 | -4.56% | 125,270 |
| Oct 29, 2024 | 35.77 | 37.06 | 35.49 | 36.63 | 36.63 | 1.13% | 171,743 |
| Oct 28, 2024 | 36.03 | 36.77 | 35.61 | 36.22 | 36.22 | 0.58% | 162,165 |
| Oct 25, 2024 | 35.95 | 37.00 | 35.80 | 36.01 | 36.01 | 1.58% | 171,880 |
| Oct 24, 2024 | 35.49 | 36.08 | 35.41 | 35.45 | 35.45 | 0.06% | 110,235 |
| Oct 23, 2024 | 36.16 | 36.41 | 35.14 | 35.43 | 35.43 | -2.13% | 107,861 |
| Oct 22, 2024 | 36.09 | 36.70 | 35.94 | 36.20 | 36.20 | -1.04% | 111,371 |
| Oct 21, 2024 | 37.79 | 37.79 | 35.90 | 36.58 | 36.58 | -3.33% | 177,849 |
| Oct 18, 2024 | 37.55 | 38.80 | 37.34 | 37.84 | 37.84 | 1.04% | 142,877 |
| Oct 17, 2024 | 38.11 | 38.11 | 37.18 | 37.45 | 37.45 | 0.59% | 123,087 |
| Oct 16, 2024 | 37.15 | 37.82 | 36.46 | 37.23 | 37.23 | 1.33% | 111,904 |
| Oct 15, 2024 | 38.11 | 38.85 | 36.55 | 36.74 | 36.74 | -4.45% | 161,083 |
| Oct 14, 2024 | 38.98 | 39.29 | 38.08 | 38.45 | 38.45 | -0.29% | 130,145 |
| Oct 11, 2024 | 35.71 | 38.62 | 35.71 | 38.56 | 38.56 | 7.41% | 215,557 |
| Oct 10, 2024 | 35.29 | 35.94 | 34.43 | 35.90 | 35.90 | -1.13% | 196,063 |
| Oct 9, 2024 | 35.98 | 36.93 | 35.19 | 36.31 | 36.31 | 1.09% | 170,822 |
| Oct 8, 2024 | 35.77 | 36.17 | 35.30 | 35.92 | 35.92 | 0.42% | 111,820 |
| Oct 7, 2024 | 35.85 | 36.32 | 35.33 | 35.77 | 35.77 | -1.57% | 198,979 |
| Oct 4, 2024 | 36.91 | 37.33 | 36.04 | 36.34 | 36.34 | 1.74% | 125,240 |
| Oct 3, 2024 | 36.04 | 36.82 | 35.41 | 35.72 | 35.72 | -1.98% | 120,416 |
| Oct 2, 2024 | 35.40 | 36.91 | 35.35 | 36.44 | 36.44 | 1.96% | 146,993 |
| Oct 1, 2024 | 37.01 | 37.28 | 35.00 | 35.74 | 35.74 | -3.72% | 187,936 |
| Sep 30, 2024 | 36.76 | 37.87 | 36.19 | 37.12 | 37.12 | -0.54% | 158,513 |
| Sep 27, 2024 | 38.36 | 38.42 | 36.75 | 37.32 | 37.32 | -1.27% | 152,110 |
| Sep 26, 2024 | 37.59 | 38.09 | 36.03 | 37.80 | 37.80 | 5.41% | 244,012 |
| Sep 25, 2024 | 35.38 | 36.61 | 35.38 | 35.86 | 35.86 | 2.28% | 235,194 |
| Sep 24, 2024 | 35.15 | 35.81 | 34.53 | 35.06 | 35.06 | 1.30% | 203,764 |
| Sep 23, 2024 | 35.06 | 35.47 | 34.07 | 34.61 | 34.61 | -0.57% | 189,925 |
| Sep 20, 2024 | 35.42 | 35.95 | 34.79 | 34.81 | 34.81 | -3.52% | 755,324 |
| Sep 19, 2024 | 36.01 | 36.54 | 35.29 | 36.08 | 36.08 | 5.31% | 151,159 |
| Sep 18, 2024 | 35.27 | 36.22 | 34.26 | 34.26 | 34.26 | -1.89% | 210,357 |
| Sep 17, 2024 | 36.13 | 36.69 | 34.59 | 34.92 | 34.92 | -1.61% | 297,631 |
| Sep 16, 2024 | 36.84 | 36.84 | 35.03 | 35.49 | 35.49 | -5.13% | 205,485 |
| Sep 13, 2024 | 35.81 | 37.50 | 35.72 | 37.41 | 37.41 | 6.70% | 247,703 |
| Sep 12, 2024 | 34.72 | 35.55 | 33.72 | 35.06 | 35.06 | 1.95% | 259,877 |
| Sep 11, 2024 | 32.71 | 34.57 | 31.90 | 34.39 | 34.39 | 5.46% | 287,506 |
| Sep 10, 2024 | 32.76 | 32.80 | 31.73 | 32.61 | 32.61 | -0.61% | 211,327 |
| Sep 9, 2024 | 32.47 | 33.50 | 32.18 | 32.81 | 32.81 | 2.21% | 228,403 |
| Sep 6, 2024 | 33.95 | 34.05 | 32.01 | 32.10 | 32.10 | -7.01% | 330,200 |
| Sep 5, 2024 | 35.54 | 35.91 | 34.27 | 34.52 | 34.52 | -3.87% | 269,759 |
| Sep 4, 2024 | 35.80 | 37.48 | 34.34 | 35.91 | 35.91 | -1.72% | 1,012,212 |
| Sep 3, 2024 | 40.50 | 41.02 | 36.34 | 36.54 | 36.54 | -12.60% | 525,596 |
| Aug 30, 2024 | 41.52 | 43.87 | 41.32 | 41.81 | 41.81 | 1.41% | 358,123 |
| Aug 29, 2024 | 41.56 | 43.45 | 40.64 | 41.23 | 41.23 | -1.62% | 392,156 |
| Aug 28, 2024 | 38.19 | 42.28 | 37.50 | 41.91 | 41.91 | 11.29% | 1,074,205 |
| Aug 27, 2024 | 37.44 | 38.42 | 36.77 | 37.66 | 37.66 | -0.69% | 142,280 |
| Aug 26, 2024 | 38.25 | 38.55 | 37.26 | 37.92 | 37.92 | -1.07% | 164,725 |
| Aug 23, 2024 | 37.04 | 38.96 | 37.04 | 38.33 | 38.33 | 5.16% | 234,118 |
| Aug 22, 2024 | 36.19 | 38.97 | 36.03 | 36.45 | 36.45 | 1.17% | 563,285 |
| Aug 21, 2024 | 36.40 | 36.70 | 35.13 | 36.03 | 36.03 | 0.25% | 183,953 |
| Aug 20, 2024 | 36.61 | 36.65 | 35.34 | 35.94 | 35.94 | -2.44% | 301,823 |
| Aug 19, 2024 | 36.89 | 37.12 | 36.03 | 36.84 | 36.84 | -1.42% | 196,359 |
| Aug 16, 2024 | 37.07 | 38.26 | 37.07 | 37.37 | 37.37 | 0.27% | 191,894 |
| Aug 15, 2024 | 36.62 | 37.80 | 35.98 | 37.27 | 37.27 | 6.21% | 212,541 |
| Aug 14, 2024 | 36.02 | 36.25 | 34.75 | 35.09 | 35.09 | -2.69% | 214,816 |
| Aug 13, 2024 | 35.48 | 36.75 | 35.33 | 36.06 | 36.06 | 3.68% | 182,528 |
| Aug 12, 2024 | 36.06 | 36.20 | 34.48 | 34.78 | 34.78 | -3.95% | 207,129 |
| Aug 9, 2024 | 34.61 | 36.25 | 34.00 | 36.21 | 36.21 | 3.46% | 227,796 |
| Aug 8, 2024 | 37.00 | 39.39 | 34.96 | 35.00 | 35.00 | 4.57% | 928,664 |
| Aug 7, 2024 | 35.65 | 35.94 | 33.44 | 33.47 | 33.47 | -2.99% | 301,323 |
| Aug 6, 2024 | 34.09 | 35.52 | 33.84 | 34.50 | 34.50 | 0.70% | 242,657 |
| Aug 5, 2024 | 32.37 | 34.72 | 31.93 | 34.26 | 34.26 | -1.58% | 409,954 |
| Aug 2, 2024 | 36.01 | 37.13 | 34.38 | 34.81 | 34.81 | -8.99% | 466,187 |
| Aug 1, 2024 | 41.06 | 41.42 | 37.92 | 38.25 | 38.25 | -7.61% | 336,104 |
| Jul 31, 2024 | 41.17 | 42.60 | 40.19 | 41.40 | 41.40 | 2.86% | 387,089 |
| Jul 30, 2024 | 43.41 | 43.66 | 40.18 | 40.25 | 40.25 | -6.81% | 375,527 |
| Jul 29, 2024 | 44.05 | 45.75 | 43.11 | 43.19 | 43.19 | -0.78% | 306,543 |
| Jul 26, 2024 | 42.78 | 44.40 | 41.84 | 43.53 | 43.53 | 5.91% | 355,697 |
| Jul 25, 2024 | 43.27 | 44.00 | 41.01 | 41.10 | 41.10 | -5.02% | 557,902 |
| Jul 24, 2024 | 45.41 | 45.86 | 43.24 | 43.27 | 43.27 | -5.67% | 408,916 |
| Jul 23, 2024 | 41.80 | 46.69 | 41.51 | 45.87 | 45.87 | 7.27% | 746,206 |
| Jul 22, 2024 | 43.06 | 43.48 | 40.40 | 42.76 | 42.76 | -0.67% | 723,746 |
| Jul 19, 2024 | 44.95 | 45.19 | 43.00 | 43.05 | 43.05 | -5.07% | 439,316 |
| Jul 18, 2024 | 46.54 | 47.45 | 44.35 | 45.35 | 45.35 | -0.11% | 487,259 |
| Jul 17, 2024 | 45.42 | 46.35 | 43.88 | 45.40 | 45.40 | -3.47% | 711,907 |
| Jul 16, 2024 | 46.85 | 47.25 | 45.83 | 47.03 | 47.03 | 2.93% | 528,860 |
| Jul 15, 2024 | 42.28 | 46.73 | 41.05 | 45.69 | 45.69 | 7.99% | 1,091,111 |
| Jul 12, 2024 | 40.25 | 44.08 | 39.51 | 42.31 | 42.31 | 6.79% | 1,124,571 |
| Jul 11, 2024 | 38.81 | 40.26 | 38.28 | 39.62 | 39.62 | 6.68% | 736,772 |
| Jul 10, 2024 | 38.23 | 38.34 | 37.06 | 37.14 | 37.14 | -2.70% | 226,114 |
| Jul 9, 2024 | 37.60 | 38.24 | 36.88 | 38.17 | 38.17 | 1.98% | 237,240 |
| Jul 8, 2024 | 37.48 | 37.96 | 37.06 | 37.43 | 37.43 | -0.13% | 324,613 |
| Jul 5, 2024 | 37.82 | 38.19 | 36.69 | 37.48 | 37.48 | -0.90% | 381,062 |
| Jul 3, 2024 | 38.64 | 39.48 | 37.71 | 37.82 | 37.82 | -1.56% | 214,186 |
| Jul 2, 2024 | 38.11 | 40.79 | 38.11 | 38.42 | 38.42 | 0.47% | 529,941 |
| Jul 1, 2024 | 37.37 | 38.38 | 36.60 | 38.24 | 38.24 | 2.33% | 312,588 |
| Jun 28, 2024 | 37.00 | 37.88 | 36.07 | 37.37 | 37.37 | 4.47% | 528,002 |
| Jun 27, 2024 | 37.52 | 37.57 | 34.69 | 35.77 | 35.77 | -4.31% | 394,729 |
| Jun 26, 2024 | 36.42 | 37.53 | 36.25 | 37.38 | 37.38 | 2.19% | 522,852 |
| Jun 25, 2024 | 35.88 | 36.65 | 34.09 | 36.58 | 36.58 | 1.95% | 521,761 |
| Jun 24, 2024 | 32.56 | 36.60 | 32.56 | 35.88 | 35.88 | 10.43% | 766,712 |
| Jun 21, 2024 | 32.61 | 32.88 | 31.56 | 32.49 | 32.49 | -0.15% | 816,071 |
| Jun 20, 2024 | 31.50 | 36.50 | 31.04 | 32.54 | 32.54 | 3.80% | 1,334,192 |
| Jun 18, 2024 | 30.55 | 31.40 | 30.33 | 31.35 | 31.35 | 2.72% | 206,526 |
| Jun 17, 2024 | 29.72 | 30.56 | 29.41 | 30.52 | 30.52 | 1.29% | 176,254 |
| Jun 14, 2024 | 30.01 | 30.19 | 29.68 | 30.13 | 30.13 | 0.67% | 144,345 |
| Jun 13, 2024 | 30.58 | 30.60 | 29.31 | 29.93 | 29.93 | -2.41% | 166,256 |
| Jun 12, 2024 | 30.00 | 31.26 | 29.99 | 30.67 | 30.67 | 3.72% | 202,942 |