AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	27.90	28.90	27.51	28.04	28.04	1.56%	238,441
Jul 9, 2025	28.00	28.46	27.10	27.61	27.61	-1.29%	218,073
Jul 8, 2025	26.92	28.44	26.92	27.97	27.97	5.27%	235,872
Jul 7, 2025	27.05	27.66	26.41	26.57	26.57	-4.41%	177,655
Jul 3, 2025	28.22	28.22	27.50	27.80	27.80	0.31%	104,447
Jul 2, 2025	26.64	27.78	26.64	27.71	27.71	4.37%	225,305
Jul 1, 2025	25.19	26.93	25.01	26.55	26.55	3.47%	238,990
Jun 30, 2025	25.92	26.72	25.13	25.66	25.66	-0.19%	272,174
Jun 27, 2025	26.00	26.15	25.14	25.71	25.71	-0.35%	471,519
Jun 26, 2025	25.45	25.97	25.29	25.80	25.80	1.69%	273,795
Jun 25, 2025	25.58	25.76	24.75	25.37	25.37	-0.16%	228,344
Jun 24, 2025	24.94	25.63	24.69	25.41	25.41	4.18%	281,809
Jun 23, 2025	23.80	24.45	23.54	24.39	24.39	1.12%	188,329
Jun 20, 2025	24.70	24.70	23.72	24.12	24.12	-1.15%	629,706
Jun 18, 2025	23.88	24.87	23.83	24.40	24.40	2.52%	224,753
Jun 17, 2025	23.33	24.29	22.79	23.80	23.80	0.51%	220,487
Jun 16, 2025	23.32	24.23	22.90	23.68	23.68	4.36%	333,322
Jun 13, 2025	23.88	24.28	22.65	22.69	22.69	-8.51%	388,927
Jun 12, 2025	24.61	25.09	24.22	24.80	24.80	-1.12%	232,853
Jun 11, 2025	25.40	25.55	24.85	25.08	25.08	0.36%	428,135
Jun 10, 2025	24.70	25.59	24.45	24.99	24.99	1.96%	314,815
Jun 9, 2025	23.46	24.63	23.45	24.51	24.51	6.70%	401,841
Jun 6, 2025	23.08	23.68	22.66	22.97	22.97	0.75%	277,381
Jun 5, 2025	24.23	24.23	22.66	22.80	22.80	-2.65%	259,527
Jun 4, 2025	23.36	23.83	22.73	23.42	23.42	2.05%	326,960
Jun 3, 2025	21.57	23.18	21.14	22.95	22.95	7.49%	1,007,311
Jun 2, 2025	21.19	21.45	20.66	21.35	21.35	0.61%	286,745
May 30, 2025	21.02	21.34	20.27	21.22	21.22	-0.75%	450,275
May 29, 2025	22.34	22.51	21.20	21.38	21.38	-0.70%	392,035
May 28, 2025	21.38	21.70	20.36	21.53	21.53	-0.23%	526,131
May 27, 2025	21.49	21.96	20.94	21.58	21.58	4.10%	383,984
May 23, 2025	20.12	20.81	20.12	20.73	20.73	-1.80%	633,499
May 22, 2025	21.19	21.59	20.95	21.11	21.11	-0.66%	223,748
May 21, 2025	22.07	22.35	21.10	21.25	21.25	-5.60%	255,472
May 20, 2025	22.40	22.75	22.11	22.51	22.51	-0.44%	202,167
May 19, 2025	22.47	22.63	21.95	22.61	22.61	-2.29%	280,733
May 16, 2025	23.41	23.59	22.91	23.14	23.14	-1.36%	269,295
May 15, 2025	23.85	24.04	23.26	23.46	23.46	-3.66%	304,175
May 14, 2025	24.94	25.19	23.96	24.35	24.35	-1.77%	396,074
May 13, 2025	23.94	24.98	23.94	24.79	24.79	4.03%	380,594
May 12, 2025	23.73	24.86	23.41	23.83	23.83	9.51%	497,751
May 9, 2025	21.00	21.90	20.60	21.76	21.76	5.27%	340,222
May 8, 2025	22.18	22.70	19.94	20.67	20.67	3.04%	602,154
May 7, 2025	19.75	20.16	19.31	20.06	20.06	1.57%	366,727
May 6, 2025	19.73	19.96	19.25	19.75	19.75	-2.66%	248,829
May 5, 2025	20.45	20.87	19.86	20.29	20.29	-2.97%	321,166
May 2, 2025	19.90	21.13	19.86	20.91	20.91	7.73%	374,748
May 1, 2025	19.56	19.95	19.10	19.41	19.41	3.08%	311,757
Apr 30, 2025	18.16	18.92	17.90	18.83	18.83	-1.41%	315,395
Apr 29, 2025	18.69	19.62	18.51	19.10	19.10	0.32%	383,597