AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	26.80	26.98	25.62	26.08	-	-2.43%	229,994
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
Feb 5, 2025	42.30	43.40	40.56	43.33	43.33	0.42%	926,599
Feb 4, 2025	38.67	43.66	38.53	43.15	43.15	11.21%	1,091,521
Feb 3, 2025	36.96	39.17	36.54	38.80	38.80	0.99%	530,912
Jan 31, 2025	37.36	39.36	36.28	38.42	38.42	2.67%	590,859
Jan 30, 2025	36.56	37.72	36.17	37.42	37.42	5.02%	434,514
Jan 29, 2025	35.96	36.12	35.08	35.63	35.63	-0.61%	365,491
Jan 28, 2025	36.38	36.93	34.97	35.85	35.85	1.79%	501,761
Jan 27, 2025	37.94	39.26	34.52	35.22	35.22	-13.46%	832,585
Jan 24, 2025	38.52	41.15	36.62	40.70	40.70	3.48%	902,643
Jan 23, 2025	41.15	42.21	38.98	39.33	39.33	-6.60%	785,773
Jan 22, 2025	42.60	44.91	41.79	42.11	42.11	-0.59%	785,977
Jan 21, 2025	42.00	42.50	40.38	42.36	42.36	1.83%	565,673
Jan 17, 2025	39.40	41.67	38.52	41.60	41.60	8.59%	872,661
Jan 16, 2025	37.10	38.79	36.73	38.31	38.31	4.47%	621,796