AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.13	40.02	36.82	38.31	38.31	2.11%	1,175,732
Dec 19, 2024	42.17	43.32	37.50	37.52	37.52	-11.63%	906,810
Dec 18, 2024	43.50	46.22	41.52	42.46	42.46	-0.12%	1,111,384
Dec 17, 2024	42.58	42.61	37.91	42.51	42.51	-1.19%	1,420,753
Dec 16, 2024	45.21	45.39	36.00	43.02	43.02	-4.82%	2,695,575
Dec 13, 2024	48.00	49.61	44.69	45.20	45.20	-4.20%	744,709
Dec 12, 2024	47.38	49.08	47.00	47.18	47.18	-3.48%	491,304
Dec 11, 2024	47.33	50.00	46.93	48.88	48.88	4.53%	656,285
Dec 10, 2024	48.18	49.89	46.40	46.76	46.76	-3.96%	592,751
Dec 9, 2024	48.43	49.61	46.99	48.69	48.69	0.54%	730,947
Dec 6, 2024	48.00	49.77	47.04	48.43	48.43	2.54%	664,306
Dec 5, 2024	50.14	53.29	47.04	47.23	47.23	-3.93%	1,232,218
Dec 4, 2024	47.60	51.69	46.92	49.16	49.16	5.61%	1,673,734
Dec 3, 2024	41.00	47.28	40.51	46.55	46.55	12.47%	2,870,275
Dec 2, 2024	42.75	44.90	40.49	41.39	41.39	-0.19%	954,206
Nov 29, 2024	36.67	42.51	36.67	41.47	41.47	15.03%	804,398
Nov 27, 2024	39.32	39.32	34.99	36.05	36.05	-9.15%	1,248,326
Nov 26, 2024	39.97	41.10	38.70	39.68	39.68	-1.68%	963,440
Nov 25, 2024	41.66	45.70	40.30	40.36	40.36	4.48%	1,316,034
Nov 22, 2024	41.25	42.20	37.11	38.63	38.63	-4.38%	1,790,921
Nov 21, 2024	30.71	41.40	30.56	40.40	40.40	32.94%	1,788,031
Nov 20, 2024	31.76	32.02	29.83	30.39	30.39	-5.53%	576,035
Nov 19, 2024	30.48	32.49	30.31	32.17	32.17	5.06%	385,833
Nov 18, 2024	27.72	30.92	27.63	30.62	30.62	9.01%	474,890
Nov 15, 2024	30.00	32.24	28.02	28.09	28.09	-5.90%	633,643
Nov 14, 2024	28.43	30.60	28.22	29.85	29.85	8.90%	577,738
Nov 13, 2024	26.93	28.50	26.93	27.41	27.41	2.58%	617,723
Nov 12, 2024	27.91	28.60	25.97	26.72	26.72	-4.98%	460,917
Nov 11, 2024	26.50	28.31	26.08	28.12	28.12	6.15%	493,498
Nov 8, 2024	26.93	27.70	26.04	26.49	26.49	-2.75%	376,026
Nov 7, 2024	27.65	28.18	26.73	27.24	27.24	-0.37%	309,401
Nov 6, 2024	26.78	27.76	26.56	27.34	27.34	2.13%	501,713
Nov 5, 2024	28.52	30.17	26.03	26.77	26.77	-19.49%	1,001,382
Nov 4, 2024	33.69	35.41	33.08	33.25	33.25	-2.21%	427,111
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