AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.42	19.94	19.00	19.85	19.85	-0.05%	439,170
Mar 6, 2026	19.31	20.12	19.31	19.86	19.86	-1.39%	461,882
Mar 5, 2026	20.22	20.69	19.95	20.14	20.14	-1.37%	237,803
Mar 4, 2026	20.72	21.00	20.25	20.42	20.42	-0.34%	271,146
Mar 3, 2026	20.59	20.96	20.05	20.49	20.49	-5.05%	288,017
Mar 2, 2026	20.37	21.61	20.37	21.58	21.58	2.71%	185,114
Feb 27, 2026	21.43	21.43	20.81	21.01	21.01	-4.24%	249,966
Feb 26, 2026	22.65	22.99	21.72	21.94	21.94	-3.05%	163,314
Feb 25, 2026	22.05	22.80	22.01	22.63	22.63	2.63%	185,962
Feb 24, 2026	22.31	22.70	21.92	22.05	22.05	0.96%	210,130
Feb 23, 2026	22.29	22.30	21.53	21.84	21.84	-2.41%	234,623
Feb 20, 2026	21.88	22.94	21.69	22.38	22.38	0.49%	215,381
Feb 19, 2026	21.91	22.31	21.59	22.27	22.27	-0.36%	189,327
Feb 18, 2026	22.85	22.85	21.81	22.35	22.35	-1.59%	249,598
Feb 17, 2026	22.33	23.08	21.67	22.71	22.71	0.26%	461,608
Feb 13, 2026	20.64	22.85	20.47	22.65	22.65	9.58%	451,265
Feb 12, 2026	21.15	21.51	20.19	20.67	20.67	-1.38%	297,210
Feb 11, 2026	20.54	21.53	20.54	20.96	20.96	4.28%	365,153
Feb 10, 2026	21.08	21.15	20.04	20.10	20.10	-4.17%	299,942
Feb 9, 2026	21.12	21.99	20.57	20.98	20.98	-1.80%	375,060
Feb 6, 2026	18.01	22.20	17.01	21.36	21.36	-5.11%	1,371,495
Feb 5, 2026	22.25	22.80	21.46	22.51	22.51	1.08%	576,936
Feb 4, 2026	22.55	23.39	21.80	22.27	22.27	-	509,701
Feb 3, 2026	22.59	22.89	21.19	22.27	22.27	-0.40%	639,984
Feb 2, 2026	21.76	23.23	21.76	22.36	22.36	1.18%	711,095
Jan 30, 2026	22.16	22.79	21.96	22.10	22.10	-1.78%	345,316
Jan 29, 2026	22.45	22.85	21.43	22.50	22.50	0.13%	341,845
Jan 28, 2026	22.72	23.36	22.33	22.47	22.47	0.99%	477,458
Jan 27, 2026	22.13	22.75	22.10	22.25	22.25	1.41%	275,796
Jan 26, 2026	22.03	22.24	21.81	21.94	21.94	-0.41%	244,322
Jan 23, 2026	22.95	23.02	21.80	22.03	22.03	-4.92%	197,250
Jan 22, 2026	23.49	23.75	23.09	23.17	23.17	0.87%	250,919
Jan 21, 2026	22.13	23.50	22.00	22.97	22.97	6.00%	518,716
Jan 20, 2026	21.64	22.27	21.37	21.67	21.67	-3.73%	300,054
Jan 16, 2026	22.81	23.35	22.41	22.51	22.51	0.09%	226,480
Jan 15, 2026	22.43	22.81	22.40	22.49	22.49	2.23%	283,312
Jan 14, 2026	22.10	22.35	21.86	22.00	22.00	-0.72%	300,797
Jan 13, 2026	22.29	22.56	22.05	22.16	22.16	-0.27%	223,700
Jan 12, 2026	21.77	22.36	21.51	22.22	22.22	0.63%	205,781
Jan 9, 2026	22.24	22.39	21.58	22.08	22.08	0.55%	165,365
Jan 8, 2026	21.69	22.16	21.33	21.96	21.96	-0.09%	262,580
Jan 7, 2026	22.40	22.40	21.40	21.98	21.98	-2.79%	244,890
Jan 6, 2026	21.52	22.63	21.36	22.61	22.61	5.90%	332,334
Jan 5, 2026	21.13	22.17	21.12	21.35	21.35	3.34%	393,146
Jan 2, 2026	20.39	20.89	20.36	20.66	20.66	4.29%	252,783
Dec 31, 2025	19.98	20.20	19.74	19.81	19.81	-0.80%	312,985
Dec 30, 2025	20.18	20.20	19.94	19.97	19.97	-0.70%	302,460
Dec 29, 2025	19.84	20.25	19.84	20.11	20.11	-0.15%	372,217
Dec 26, 2025	20.30	20.48	20.06	20.14	20.14	-0.35%	224,979
Dec 24, 2025	20.14	20.33	20.00	20.21	20.21	0.40%	87,785