AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.85	41.39	38.73	41.37	-	9.68%	397,237
May 12, 2026	37.67	37.90	35.00	37.72	37.72	-2.33%	988,040
May 11, 2026	38.71	39.80	37.12	38.62	38.62	1.90%	926,051
May 8, 2026	37.34	39.28	37.06	37.90	37.90	1.23%	1,080,696
May 7, 2026	39.13	41.20	35.47	37.44	37.44	-24.10%	2,188,780
May 6, 2026	44.25	49.97	43.50	49.33	49.33	12.75%	2,537,310
May 5, 2026	42.81	45.42	41.41	43.75	43.75	3.72%	1,191,844
May 4, 2026	43.19	43.99	41.00	42.18	42.18	-2.09%	962,339
May 1, 2026	43.69	44.74	41.47	43.08	43.08	-0.81%	1,720,207
Apr 30, 2026	40.69	43.50	39.50	43.43	43.43	8.41%	715,097
Apr 29, 2026	40.48	40.99	38.20	40.06	40.06	1.24%	914,627
Apr 28, 2026	38.60	40.20	37.56	39.57	39.57	-6.54%	1,120,073
Apr 27, 2026	44.80	45.43	40.88	42.34	42.34	-4.75%	1,444,664
Apr 24, 2026	43.11	45.97	40.90	44.45	44.45	11.46%	1,664,073
Apr 23, 2026	40.70	41.98	38.89	39.88	39.88	-1.97%	1,134,775
Apr 22, 2026	41.25	45.22	38.26	40.68	40.68	3.99%	2,067,523
Apr 21, 2026	39.84	41.70	38.04	39.12	39.12	-1.95%	1,539,310
Apr 20, 2026	35.66	41.84	34.53	39.90	39.90	17.77%	2,494,534
Apr 17, 2026	32.02	35.70	31.31	33.88	33.88	8.55%	1,057,638
Apr 16, 2026	31.00	31.70	30.10	31.21	31.21	-	751,912
Apr 15, 2026	30.09	31.83	29.15	31.21	31.21	2.73%	872,150
Apr 14, 2026	27.73	32.40	27.51	30.38	30.38	10.92%	1,548,383
Apr 13, 2026	26.00	27.49	25.96	27.39	27.39	5.43%	287,175
Apr 10, 2026	25.55	26.32	25.38	25.98	25.98	2.81%	187,112
Apr 9, 2026	24.38	25.40	24.38	25.27	25.27	3.65%	210,557
Apr 8, 2026	24.50	24.87	23.82	24.38	24.38	5.68%	251,792
Apr 7, 2026	23.15	23.30	22.48	23.07	23.07	-0.52%	291,212
Apr 6, 2026	22.63	23.46	22.60	23.19	23.19	2.11%	246,673
Apr 2, 2026	22.01	23.19	21.60	22.71	22.71	-0.57%	167,606
Apr 1, 2026	22.43	23.35	22.37	22.84	22.84	3.07%	187,193
Mar 31, 2026	21.32	22.18	20.78	22.16	22.16	6.39%	278,967
Mar 30, 2026	22.38	22.53	20.76	20.83	20.83	-5.53%	270,459
Mar 27, 2026	22.23	22.39	21.54	22.05	22.05	-2.30%	252,280
Mar 26, 2026	22.84	23.46	22.47	22.57	22.57	-3.17%	208,885
Mar 25, 2026	23.06	23.71	23.04	23.31	23.31	2.87%	215,490
Mar 24, 2026	21.46	22.93	21.46	22.66	22.66	3.66%	221,248
Mar 23, 2026	21.50	22.03	21.35	21.86	21.86	5.00%	262,374
Mar 20, 2026	21.66	21.74	20.71	20.82	20.82	-3.74%	501,225
Mar 19, 2026	20.50	22.06	20.34	21.63	21.63	2.37%	251,115
Mar 18, 2026	21.25	21.42	20.86	21.13	21.13	-0.42%	230,545
Mar 17, 2026	21.52	21.89	21.00	21.22	21.22	-0.98%	231,679
Mar 16, 2026	21.92	22.12	21.43	21.43	21.43	-0.37%	262,355
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%	290,624
Mar 11, 2026	21.45	21.84	20.67	21.60	21.60	7.36%	515,651
Mar 10, 2026	19.79	20.63	19.77	20.12	20.12	1.36%	373,728
Mar 9, 2026	19.42	19.94	19.00	19.85	19.85	-0.05%	439,371
Mar 6, 2026	19.31	20.12	19.31	19.86	19.86	-1.39%	461,982
Mar 5, 2026	20.22	20.69	19.95	20.14	20.14	-1.37%	237,804
Mar 4, 2026	20.72	21.00	20.25	20.42	20.42	-0.34%	271,188