AOSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.76	44.21	41.70	43.99	43.99	-3.74%	1,129,668
Jun 25, 2026	46.64	46.82	42.25	45.70	45.70	8.86%	647,896
Jun 24, 2026	45.22	45.22	40.82	41.98	41.98	-6.86%	707,311
Jun 23, 2026	44.02	47.62	43.83	45.07	45.07	-8.69%	644,422
Jun 22, 2026	50.13	51.36	48.10	49.36	49.36	2.75%	720,852
Jun 18, 2026	45.54	49.13	45.54	48.04	48.04	11.33%	2,928,243
Jun 17, 2026	46.50	47.78	43.00	43.15	43.15	-4.47%	618,071
Jun 16, 2026	47.09	49.30	44.91	45.17	45.17	-4.61%	720,131
Jun 15, 2026	48.40	49.09	46.78	47.36	47.36	4.74%	586,023
Jun 12, 2026	43.91	46.11	43.01	45.21	45.21	4.34%	494,170
Jun 11, 2026	39.56	43.44	39.25	43.33	43.33	12.22%	644,417
Jun 10, 2026	40.56	42.30	37.78	38.61	38.61	-5.90%	959,835
Jun 9, 2026	45.69	45.69	37.79	41.03	41.03	-7.17%	992,904
Jun 8, 2026	44.90	46.50	43.08	44.20	44.20	5.21%	1,030,891
Jun 5, 2026	48.10	48.10	41.91	42.01	42.01	-16.40%	1,107,817
Jun 4, 2026	49.01	52.47	47.38	50.25	50.25	-4.69%	868,479
Jun 3, 2026	53.68	54.34	48.00	52.72	52.72	-1.13%	1,346,511
Jun 2, 2026	45.50	53.38	45.50	53.32	53.32	21.51%	1,571,385
Jun 1, 2026	43.92	46.66	43.13	43.88	43.88	-3.24%	777,193
May 29, 2026	49.45	49.95	44.66	45.35	45.35	-8.09%	942,147
May 28, 2026	48.47	51.35	44.92	49.34	49.34	0.98%	1,123,839
May 27, 2026	50.83	51.14	46.00	48.86	48.86	2.03%	1,578,557
May 26, 2026	44.98	49.21	44.11	47.89	47.89	14.79%	1,809,605
May 22, 2026	39.50	42.70	39.14	41.72	41.72	6.67%	933,111
May 21, 2026	40.05	41.27	38.75	39.11	39.11	-3.67%	688,779
May 20, 2026	39.40	40.96	38.72	40.60	40.60	5.13%	593,268
May 19, 2026	37.03	39.48	36.35	38.62	38.62	0.22%	605,694
May 18, 2026	40.89	41.69	37.72	38.54	38.54	-0.86%	852,750
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
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
Mar 3, 2026	20.59	20.96	20.05	20.49	20.49	-5.05%	288,070
Mar 2, 2026	20.37	21.61	20.37	21.58	21.58	2.71%	185,229
Feb 27, 2026	21.43	21.43	20.81	21.01	21.01	-4.24%	252,722
Feb 26, 2026	22.65	22.99	21.72	21.94	21.94	-3.05%	165,675
Feb 25, 2026	22.05	22.80	22.01	22.63	22.63	2.63%	187,313
Feb 24, 2026	22.31	22.70	21.92	22.05	22.05	0.96%	210,130
Feb 23, 2026	22.29	22.30	21.53	21.84	21.84	-2.41%	237,918
Feb 20, 2026	21.88	22.94	21.69	22.38	22.38	0.49%	217,862
Feb 19, 2026	21.91	22.31	21.59	22.27	22.27	-0.36%	204,156
Feb 18, 2026	22.85	22.85	21.81	22.35	22.35	-1.59%	249,599
Feb 17, 2026	22.33	23.08	21.67	22.71	22.71	0.26%	461,618
Feb 13, 2026	20.64	22.85	20.47	22.65	22.65	9.58%	487,026
Feb 12, 2026	21.15	21.51	20.19	20.67	20.67	-1.38%	331,337
Feb 11, 2026	20.54	21.53	20.54	20.96	20.96	4.28%	368,729
Feb 10, 2026	21.08	21.15	20.04	20.10	20.10	-4.17%	300,352
Feb 9, 2026	21.12	21.99	20.57	20.98	20.98	-1.80%	375,656
Feb 6, 2026	18.01	22.20	17.01	21.36	21.36	-5.11%	1,374,029
Feb 5, 2026	22.25	22.80	21.46	22.51	22.51	1.08%	606,147
Feb 4, 2026	22.55	23.39	21.80	22.27	22.27	-	509,754
Feb 3, 2026	22.59	22.89	21.19	22.27	22.27	-0.40%	691,837