AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	22.72	23.36	22.44	22.44	-	0.85%	104,110
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
Dec 3, 2025	20.66	21.83	20.41	21.72	21.72	5.18%	261,103
Dec 2, 2025	20.41	21.04	20.25	20.65	20.65	3.25%	315,481
Dec 1, 2025	19.87	20.39	19.87	20.00	20.00	-1.38%	307,339
Nov 28, 2025	20.27	20.59	20.00	20.28	20.28	0.10%	180,695
Nov 26, 2025	20.60	21.15	20.18	20.26	20.26	-1.55%	434,018
Nov 25, 2025	19.61	20.59	19.50	20.58	20.58	4.26%	406,189
Nov 24, 2025	18.82	19.89	18.75	19.74	19.74	5.90%	656,907
Nov 21, 2025	18.07	19.05	17.87	18.64	18.64	2.59%	469,554
Nov 20, 2025	18.96	19.36	18.09	18.17	18.17	-2.00%	527,454
Nov 19, 2025	17.84	19.03	17.84	18.54	18.54	4.16%	621,043
Nov 18, 2025	17.15	18.00	17.02	17.80	17.80	1.89%	528,018
Nov 17, 2025	18.30	18.46	17.34	17.47	17.47	-5.36%	444,568
Nov 14, 2025	18.16	18.91	18.10	18.46	18.46	-2.02%	367,496