AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	20.19	20.43	20.00	20.13	20.13	-0.89%	305,989
Dec 22, 2025	20.54	21.06	20.20	20.31	20.31	-0.15%	297,692
Dec 19, 2025	20.11	20.55	20.09	20.34	20.34	1.19%	990,235
Dec 18, 2025	20.64	20.85	19.99	20.10	20.10	0.25%	174,167
Dec 17, 2025	20.17	20.42	19.82	20.05	20.05	-0.59%	445,491
Dec 16, 2025	19.84	20.45	19.71	20.17	20.17	0.40%	318,604
Dec 15, 2025	20.56	20.75	19.98	20.09	20.09	-1.28%	286,586
Dec 12, 2025	21.58	21.65	20.02	20.35	20.35	-6.22%	310,989
Dec 11, 2025	21.94	22.15	21.56	21.70	21.70	-2.34%	350,990
Dec 10, 2025	21.80	22.63	21.71	22.22	22.22	2.02%	324,952
Dec 9, 2025	21.37	21.96	21.21	21.78	21.78	0.55%	220,193
Dec 8, 2025	21.67	22.02	21.45	21.66	21.66	1.98%	283,216
Dec 5, 2025	21.70	21.86	21.20	21.24	21.24	-1.12%	175,943
Dec 4, 2025	21.51	21.75	21.21	21.48	21.48	-1.10%	251,682