Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ: AOSL · Real-Time Price · USD
17.39
-0.68 (-3.79%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.93 | 18.55 | 17.31 | 17.34 | 17.34 | -4.01% | 805,291 |
| Apr 16, 2025 | 18.33 | 18.48 | 17.16 | 18.07 | 18.07 | -5.32% | 568,324 |
| Apr 15, 2025 | 19.38 | 20.31 | 18.95 | 19.08 | 19.08 | -1.60% | 547,777 |
| Apr 14, 2025 | 19.68 | 19.94 | 18.62 | 19.39 | 19.39 | 2.48% | 811,636 |
| Apr 11, 2025 | 19.28 | 19.44 | 17.80 | 18.92 | 18.92 | -2.82% | 445,570 |
| Apr 10, 2025 | 21.12 | 21.50 | 18.65 | 19.47 | 19.47 | -14.75% | 522,773 |
| Apr 9, 2025 | 17.80 | 23.01 | 17.41 | 22.84 | 22.84 | 27.88% | 695,274 |
| Apr 8, 2025 | 20.60 | 20.80 | 17.32 | 17.86 | 17.86 | -7.53% | 689,268 |
| Apr 7, 2025 | 17.32 | 20.28 | 16.79 | 19.32 | 19.32 | 4.52% | 743,109 |
| Apr 4, 2025 | 18.48 | 18.65 | 16.38 | 18.48 | 18.48 | -8.38% | 1,097,795 |
| Apr 3, 2025 | 23.50 | 23.87 | 20.04 | 20.17 | 20.17 | -21.40% | 986,490 |
| Apr 2, 2025 | 24.14 | 26.11 | 24.14 | 25.66 | 25.66 | 3.01% | 281,465 |
| Apr 1, 2025 | 24.82 | 25.46 | 24.17 | 24.91 | 24.91 | 0.20% | 394,756 |
| Mar 31, 2025 | 25.00 | 25.11 | 23.65 | 24.86 | 24.86 | -4.49% | 338,624 |
| Mar 28, 2025 | 26.80 | 27.00 | 25.62 | 26.03 | 26.03 | -2.62% | 408,542 |
| Mar 27, 2025 | 27.09 | 28.06 | 26.43 | 26.73 | 26.73 | -2.76% | 499,003 |
| Mar 26, 2025 | 27.72 | 27.79 | 26.97 | 27.49 | 27.49 | -1.19% | 375,127 |
| Mar 25, 2025 | 26.86 | 28.00 | 26.48 | 27.82 | 27.82 | 3.11% | 348,007 |
| Mar 24, 2025 | 27.44 | 28.09 | 26.92 | 26.98 | 26.98 | 2.62% | 341,737 |
| Mar 21, 2025 | 26.08 | 26.75 | 25.71 | 26.29 | 26.29 | -1.61% | 713,809 |
| Mar 20, 2025 | 26.75 | 27.21 | 26.49 | 26.72 | 26.72 | -2.09% | 203,911 |
| Mar 19, 2025 | 26.90 | 28.40 | 26.62 | 27.29 | 27.29 | 1.64% | 350,516 |
| Mar 18, 2025 | 27.09 | 27.26 | 26.71 | 26.85 | 26.85 | -2.75% | 302,809 |
| Mar 17, 2025 | 26.61 | 27.83 | 26.30 | 27.61 | 27.61 | 3.60% | 348,086 |
| Mar 14, 2025 | 26.33 | 27.55 | 26.06 | 26.65 | 26.65 | 3.78% | 400,407 |
| Mar 13, 2025 | 26.43 | 26.70 | 25.27 | 25.68 | 25.68 | -2.02% | 354,542 |
| Mar 12, 2025 | 26.96 | 27.04 | 25.54 | 26.21 | 26.21 | 1.24% | 393,294 |
| Mar 11, 2025 | 25.42 | 26.86 | 24.12 | 25.89 | 25.89 | 2.01% | 622,964 |
| Mar 10, 2025 | 26.32 | 26.75 | 25.13 | 25.38 | 25.38 | -7.54% | 487,567 |
| Mar 7, 2025 | 26.64 | 28.01 | 25.77 | 27.45 | 27.45 | 2.39% | 462,278 |
| Mar 6, 2025 | 26.33 | 27.31 | 25.53 | 26.81 | 26.81 | -2.58% | 526,930 |
| Mar 5, 2025 | 27.78 | 27.99 | 26.51 | 27.52 | 27.52 | -1.54% | 792,674 |
| Mar 4, 2025 | 27.14 | 28.83 | 26.60 | 27.95 | 27.95 | 1.16% | 1,473,008 |
| Mar 3, 2025 | 31.11 | 31.11 | 27.46 | 27.63 | 27.63 | -8.75% | 777,309 |
| Feb 28, 2025 | 30.00 | 30.99 | 29.29 | 30.28 | 30.28 | 0.10% | 605,375 |
| Feb 27, 2025 | 33.54 | 33.54 | 30.23 | 30.25 | 30.25 | -9.21% | 610,911 |
| Feb 26, 2025 | 32.96 | 34.16 | 32.26 | 33.32 | 33.32 | 7.04% | 773,099 |
| Feb 25, 2025 | 31.38 | 32.25 | 30.22 | 31.13 | 31.13 | -1.58% | 892,431 |
| Feb 24, 2025 | 34.10 | 34.24 | 31.59 | 31.63 | 31.63 | -7.19% | 592,769 |
| Feb 21, 2025 | 36.87 | 36.87 | 33.90 | 34.08 | 34.08 | -6.40% | 417,147 |
| Feb 20, 2025 | 36.78 | 36.97 | 35.55 | 36.41 | 36.41 | -0.63% | 310,316 |
| Feb 19, 2025 | 35.85 | 37.37 | 35.18 | 36.64 | 36.64 | 1.98% | 363,136 |
| Feb 18, 2025 | 35.16 | 37.08 | 35.00 | 35.93 | 35.93 | 3.43% | 461,473 |
| Feb 14, 2025 | 34.48 | 34.97 | 34.08 | 34.74 | 34.74 | 0.55% | 398,110 |
| Feb 13, 2025 | 34.50 | 35.42 | 33.39 | 34.55 | 34.55 | 0.58% | 708,984 |
| Feb 12, 2025 | 34.54 | 35.20 | 33.65 | 34.35 | 34.35 | -3.05% | 609,888 |
| Feb 11, 2025 | 36.26 | 37.27 | 35.27 | 35.43 | 35.43 | -4.63% | 580,439 |
| Feb 10, 2025 | 41.26 | 42.00 | 36.31 | 37.15 | 37.15 | -6.78% | 1,041,795 |
| Feb 7, 2025 | 42.28 | 46.65 | 38.06 | 39.85 | 39.85 | -4.48% | 2,231,912 |
| Feb 6, 2025 | 38.53 | 43.52 | 38.22 | 41.72 | 41.72 | -3.72% | 1,641,446 |