Alpha and Omega Semicondu... (AOSL)
NASDAQ: AOSL
· Real-Time Price · USD
26.48
-0.58 (-2.14%)
At close: Aug 15, 2025, 3:59 PM
26.50
0.09%
After-hours: Aug 15, 2025, 04:10 PM EDT
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.86 | 27.22 | 26.47 | 27.06 | 27.06 | -2.17% | 162,350 |
| Aug 13, 2025 | 27.46 | 27.94 | 27.04 | 27.66 | 27.66 | 1.32% | 185,400 |
| Aug 12, 2025 | 25.83 | 27.80 | 25.59 | 27.30 | 27.30 | 7.99% | 254,438 |
| Aug 11, 2025 | 26.04 | 26.20 | 25.13 | 25.28 | 25.28 | -2.13% | 260,616 |
| Aug 8, 2025 | 24.62 | 25.83 | 24.12 | 25.83 | 25.83 | 4.62% | 301,100 |
| Aug 7, 2025 | 24.21 | 25.28 | 20.67 | 24.69 | 24.69 | -5.76% | 695,892 |
| Aug 6, 2025 | 26.02 | 26.48 | 25.32 | 26.20 | 26.20 | 0.50% | 199,100 |
| Aug 5, 2025 | 26.32 | 26.57 | 25.40 | 26.07 | 26.07 | -0.23% | 174,044 |
| Aug 4, 2025 | 25.28 | 26.16 | 24.94 | 26.13 | 26.13 | 5.28% | 199,717 |
| Aug 1, 2025 | 24.92 | 25.34 | 24.01 | 24.82 | 24.82 | -2.55% | 297,142 |
| Jul 31, 2025 | 26.66 | 26.69 | 24.97 | 25.47 | 25.47 | -5.70% | 337,078 |
| Jul 30, 2025 | 27.88 | 28.00 | 26.57 | 27.01 | 27.01 | -1.46% | 176,200 |
| Jul 29, 2025 | 28.44 | 28.85 | 27.10 | 27.41 | 27.41 | -2.32% | 146,066 |
| Jul 28, 2025 | 27.75 | 28.42 | 27.60 | 28.06 | 28.06 | 2.82% | 185,644 |
| Jul 25, 2025 | 27.47 | 27.55 | 26.92 | 27.29 | 27.29 | -0.69% | 127,613 |
| Jul 24, 2025 | 28.50 | 28.50 | 27.34 | 27.48 | 27.48 | -3.65% | 174,701 |
| Jul 23, 2025 | 28.22 | 28.63 | 27.78 | 28.52 | 28.52 | 0.92% | 202,500 |
| Jul 22, 2025 | 28.71 | 29.16 | 27.29 | 28.26 | 28.26 | -2.18% | 201,844 |
| Jul 21, 2025 | 28.84 | 30.06 | 28.84 | 28.89 | 28.89 | 0.84% | 267,470 |
| Jul 18, 2025 | 28.56 | 28.93 | 27.86 | 28.65 | 28.65 | 1.67% | 194,200 |