Alpha and Omega Semicondu... (AOSL)
NASDAQ: AOSL
· Real-Time Price · USD
28.47
-0.28 (-0.97%)
At close: Sep 26, 2025, 3:59 PM
28.03
-1.55%
After-hours: Sep 26, 2025, 06:23 PM EDT
AOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.80 | 28.80 | 28.03 | 28.47 | 28.47 | -0.97% | 164,628 |
| Sep 25, 2025 | 29.40 | 29.43 | 28.45 | 28.75 | 28.75 | -4.58% | 199,800 |
| Sep 24, 2025 | 29.78 | 30.51 | 29.04 | 30.13 | 30.13 | 0.74% | 203,043 |
| Sep 23, 2025 | 30.94 | 31.56 | 29.67 | 29.91 | 29.91 | -2.54% | 189,026 |
| Sep 22, 2025 | 28.88 | 30.91 | 28.48 | 30.69 | 30.69 | 7.23% | 277,649 |
| Sep 19, 2025 | 29.55 | 29.55 | 28.35 | 28.62 | 28.62 | -2.88% | 453,715 |
| Sep 18, 2025 | 29.54 | 29.60 | 28.79 | 29.47 | 29.47 | 4.88% | 258,801 |
| Sep 17, 2025 | 28.32 | 29.27 | 27.66 | 28.10 | 28.10 | -1.37% | 265,720 |
| Sep 16, 2025 | 29.41 | 29.68 | 28.16 | 28.49 | 28.49 | -3.06% | 271,900 |
| Sep 15, 2025 | 28.43 | 29.76 | 28.17 | 29.39 | 29.39 | 3.38% | 242,700 |
| Sep 12, 2025 | 29.19 | 29.21 | 28.32 | 28.43 | 28.43 | -2.50% | 145,000 |
| Sep 11, 2025 | 28.71 | 29.25 | 28.71 | 29.16 | 29.16 | 1.96% | 176,422 |
| Sep 10, 2025 | 28.31 | 29.49 | 27.68 | 28.60 | 28.60 | 2.55% | 213,940 |
| Sep 9, 2025 | 28.41 | 28.41 | 27.72 | 27.89 | 27.89 | -2.35% | 164,900 |
| Sep 8, 2025 | 28.10 | 28.56 | 27.44 | 28.56 | 28.56 | 2.18% | 292,000 |
| Sep 5, 2025 | 28.51 | 28.71 | 27.65 | 27.95 | 27.95 | 0.00% | 303,900 |
| Sep 4, 2025 | 27.62 | 28.17 | 27.21 | 27.95 | 27.95 | 0.58% | 257,000 |
| Sep 3, 2025 | 28.26 | 28.67 | 27.47 | 27.79 | 27.79 | -1.66% | 211,764 |
| Sep 2, 2025 | 27.81 | 28.33 | 27.49 | 28.26 | 28.26 | -1.77% | 197,800 |
| Aug 29, 2025 | 29.69 | 29.77 | 28.42 | 28.77 | 28.77 | -3.84% | 230,130 |