AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.68	54.34	52.00	48.41	-	-9.21%	205,077
Jun 2, 2026	45.50	53.38	45.50	53.32	53.32	21.51%	1,540,205
Jun 1, 2026	43.92	46.66	43.13	43.88	43.88	-3.24%	760,308
May 29, 2026	49.45	49.95	44.66	45.35	45.35	-8.09%	934,174
May 28, 2026	48.47	51.35	44.92	49.34	49.34	0.98%	1,114,709
May 27, 2026	50.83	51.14	46.00	48.86	48.86	2.03%	1,562,613
May 26, 2026	44.98	49.21	44.11	47.89	47.89	14.79%	1,790,340
May 22, 2026	39.50	42.70	39.14	41.72	41.72	6.67%	919,853
May 21, 2026	40.05	41.27	38.75	39.11	39.11	-3.67%	684,043
May 20, 2026	39.40	40.96	38.72	40.60	40.60	5.13%	585,744
May 19, 2026	37.03	39.48	36.35	38.62	38.62	0.22%	602,204
May 18, 2026	40.89	41.69	37.72	38.54	38.54	-0.86%	838,461
May 15, 2026	38.74	39.36	37.50	38.87	38.87	-5.43%	703,020
May 14, 2026	41.42	41.97	39.98	41.10	41.10	-1.18%	594,846
May 13, 2026	39.85	43.60	38.73	41.59	41.59	10.26%	1,457,995
May 12, 2026	37.67	37.90	35.00	37.72	37.72	-2.33%	1,000,849
May 11, 2026	38.71	39.80	37.12	38.62	38.62	1.90%	937,279
May 8, 2026	37.34	39.28	37.06	37.90	37.90	1.23%	1,093,422
May 7, 2026	39.13	41.20	35.47	37.44	37.44	-24.10%	2,246,101
May 6, 2026	44.25	49.97	43.50	49.33	49.33	12.75%	2,752,191
May 5, 2026	42.81	45.42	41.41	43.75	43.75	3.72%	1,193,128
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