AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.23	22.39	21.54	22.05	22.05	-2.30%	250,475
Mar 26, 2026	22.84	23.46	22.47	22.57	22.57	-3.17%	206,377
Mar 25, 2026	23.06	23.71	23.04	23.31	23.31	2.87%	214,505
Mar 24, 2026	21.46	22.93	21.46	22.66	22.66	3.66%	218,718
Mar 23, 2026	21.50	22.03	21.35	21.86	21.86	5.00%	262,183
Mar 20, 2026	21.66	21.74	20.71	20.82	20.82	-3.74%	499,737
Mar 19, 2026	20.50	22.06	20.34	21.63	21.63	2.37%	208,868
Mar 18, 2026	21.25	21.42	20.86	21.13	21.13	-0.42%	230,544
Mar 17, 2026	21.52	21.89	21.00	21.22	21.22	-0.98%	231,374
Mar 16, 2026	21.92	22.12	21.43	21.43	21.43	-0.37%	262,310
Mar 13, 2026	21.35	21.90	21.19	21.51	21.51	1.46%	271,906
Mar 12, 2026	21.07	21.45	20.78	21.20	21.20	-1.85%	290,050
Mar 11, 2026	21.45	21.84	20.67	21.60	21.60	7.36%	515,481
Mar 10, 2026	19.79	20.63	19.77	20.12	20.12	1.36%	350,997
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