AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	28.46	28.85	27.80	28.10	28.10	-2.06%	175,114
Oct 29, 2025	30.23	30.31	28.34	28.69	28.69	-3.53%	222,839
Oct 28, 2025	30.48	30.52	29.61	29.74	29.74	-2.65%	105,740
Oct 27, 2025	30.85	31.38	30.39	30.55	30.55	0.99%	153,391
Oct 24, 2025	30.36	30.93	29.99	30.25	30.25	3.17%	177,294
Oct 23, 2025	28.61	29.55	28.21	29.32	29.32	2.61%	241,629
Oct 22, 2025	30.19	31.33	28.10	28.58	28.58	-8.76%	277,217
Oct 21, 2025	31.76	32.07	31.02	31.32	31.32	-1.97%	191,498
Oct 20, 2025	30.76	33.01	30.76	31.95	31.95	4.89%	333,265
Oct 17, 2025	30.35	31.11	30.00	30.46	30.46	-1.71%	269,210
Oct 16, 2025	31.61	31.90	30.80	30.99	30.99	-0.80%	309,427
Oct 15, 2025	31.07	31.94	30.64	31.24	31.24	3.68%	319,253
Oct 14, 2025	28.71	31.31	28.52	30.13	30.13	2.38%	384,697
Oct 13, 2025	27.04	30.00	26.85	29.43	29.43	14.69%	415,840
Oct 10, 2025	28.37	28.47	25.63	25.66	25.66	-9.65%	214,601
Oct 9, 2025	27.92	28.52	27.07	28.40	28.40	1.68%	174,301
Oct 8, 2025	27.14	28.35	27.00	27.93	27.93	3.14%	185,807
Oct 7, 2025	28.38	28.83	26.99	27.08	27.08	-3.42%	193,870
Oct 6, 2025	28.91	29.22	27.91	28.04	28.04	-0.64%	218,145
Oct 3, 2025	27.74	29.06	27.39	28.22	28.22	3.03%	342,997
Oct 2, 2025	27.49	27.80	26.77	27.39	27.39	1.48%	369,671
Oct 1, 2025	27.96	27.96	26.89	26.99	26.99	-3.47%	320,570
Sep 30, 2025	27.83	28.16	27.19	27.96	27.96	0.90%	251,232
Sep 29, 2025	28.79	28.86	27.54	27.71	27.71	-2.67%	206,824
Sep 26, 2025	28.80	28.80	28.03	28.47	28.47	-0.97%	168,792
Sep 25, 2025	29.40	29.43	28.45	28.75	28.75	-4.58%	199,773
Sep 24, 2025	29.78	30.51	29.05	30.13	30.13	0.74%	203,043
Sep 23, 2025	30.94	31.56	29.67	29.91	29.91	-2.54%	189,026
Sep 22, 2025	28.88	30.91	28.48	30.69	30.69	7.23%	277,649
Sep 19, 2025	29.55	29.55	28.35	28.62	28.62	-2.88%	453,715
Sep 18, 2025	29.54	29.60	28.79	29.47	29.47	4.88%	258,801
Sep 17, 2025	28.32	29.27	27.66	28.10	28.10	-1.37%	265,720
Sep 16, 2025	29.41	29.68	28.16	28.49	28.49	-3.06%	271,854
Sep 15, 2025	28.43	29.76	28.17	29.39	29.39	3.38%	242,685
Sep 12, 2025	29.19	29.21	28.32	28.43	28.43	-2.50%	144,961
Sep 11, 2025	28.71	29.25	28.71	29.16	29.16	1.96%	176,422
Sep 10, 2025	28.31	29.49	27.68	28.60	28.60	2.55%	213,940
Sep 9, 2025	28.41	28.41	27.72	27.89	27.89	-2.35%	164,856
Sep 8, 2025	28.10	28.56	27.44	28.56	28.56	2.18%	292,000
Sep 5, 2025	28.51	28.71	27.65	27.95	27.95	-	303,859
Sep 4, 2025	27.62	28.17	27.21	27.95	27.95	0.58%	256,974
Sep 3, 2025	28.26	28.67	27.47	27.79	27.79	-1.66%	211,745
Sep 2, 2025	27.81	28.33	27.49	28.26	28.26	-1.77%	197,786
Aug 29, 2025	29.69	29.77	28.42	28.77	28.77	-3.84%	230,130
Aug 28, 2025	29.76	30.30	29.27	29.92	29.92	1.05%	216,441
Aug 27, 2025	28.96	29.79	28.95	29.61	29.61	1.58%	172,871
Aug 26, 2025	28.24	29.19	28.24	29.15	29.15	3.77%	198,046
Aug 25, 2025	28.84	28.91	27.96	28.09	28.09	-2.60%	166,282
Aug 22, 2025	27.00	28.98	27.00	28.84	28.84	7.93%	215,936
Aug 21, 2025	25.94	26.74	25.60	26.72	26.72	1.67%	170,197