Alpha and Omega Semicondu... (AOSL)
26.02
-0.71 (-2.66%)
At close: Mar 28, 2025, 3:59 PM
27.02
3.85%
After-hours: Mar 28, 2025, 07:45 PM EDT
Alpha and Omega Semiconductor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.80 | 27.00 | 25.62 | 26.03 | -0.70 | -2.62% | 408,427 |
| Mar 27, 2025 | 27.09 | 28.06 | 26.43 | 26.73 | -0.76 | -2.76% | 499,003 |
| Mar 26, 2025 | 27.72 | 27.79 | 26.97 | 27.49 | -0.33 | -1.19% | 375,127 |
| Mar 25, 2025 | 26.86 | 28.00 | 26.48 | 27.82 | 0.84 | 3.11% | 348,007 |
| Mar 24, 2025 | 27.44 | 28.09 | 26.92 | 26.98 | 0.69 | 2.62% | 341,737 |
| Mar 21, 2025 | 26.08 | 26.75 | 25.71 | 26.29 | -0.43 | -1.61% | 713,809 |
| Mar 20, 2025 | 26.75 | 27.21 | 26.49 | 26.72 | -0.57 | -2.09% | 203,911 |
| Mar 19, 2025 | 26.90 | 28.40 | 26.62 | 27.29 | 0.44 | 1.64% | 350,516 |
| Mar 18, 2025 | 27.09 | 27.26 | 26.71 | 26.85 | -0.76 | -2.75% | 302,809 |
| Mar 17, 2025 | 26.61 | 27.83 | 26.30 | 27.61 | 0.96 | 3.60% | 348,100 |
| Mar 14, 2025 | 26.33 | 27.55 | 26.06 | 26.65 | 0.97 | 3.78% | 400,407 |
| Mar 13, 2025 | 26.43 | 26.70 | 25.27 | 25.68 | -0.53 | -2.02% | 354,542 |
| Mar 12, 2025 | 26.96 | 27.04 | 25.54 | 26.21 | 0.32 | 1.24% | 393,300 |
| Mar 11, 2025 | 25.42 | 26.86 | 24.12 | 25.89 | 0.51 | 2.01% | 623,000 |
| Mar 10, 2025 | 26.32 | 26.75 | 25.13 | 25.38 | -2.07 | -7.54% | 488,811 |
| Mar 7, 2025 | 26.64 | 28.01 | 25.77 | 27.45 | 0.64 | 2.39% | 462,278 |
| Mar 6, 2025 | 26.33 | 27.31 | 25.53 | 26.81 | -0.71 | -2.58% | 526,930 |
| Mar 5, 2025 | 27.78 | 27.99 | 26.51 | 27.52 | -0.43 | -1.54% | 792,674 |
| Mar 4, 2025 | 27.14 | 28.83 | 26.60 | 27.95 | 0.32 | 1.16% | 1,473,008 |
| Mar 3, 2025 | 31.11 | 31.11 | 27.46 | 27.63 | -2.65 | -8.75% | 777,309 |
| Feb 28, 2025 | 30.00 | 30.99 | 29.29 | 30.28 | 0.03 | 0.10% | 605,375 |
| Feb 27, 2025 | 33.54 | 33.54 | 30.23 | 30.25 | -3.07 | -9.21% | 610,911 |
| Feb 26, 2025 | 32.96 | 34.16 | 32.26 | 33.32 | 2.19 | 7.04% | 773,099 |
| Feb 25, 2025 | 31.38 | 32.25 | 30.22 | 31.13 | -0.50 | -1.58% | 892,431 |
| Feb 24, 2025 | 34.10 | 34.24 | 31.59 | 31.63 | -2.45 | -7.19% | 592,769 |
| Feb 21, 2025 | 36.87 | 36.87 | 33.90 | 34.08 | -2.33 | -6.40% | 417,147 |
| Feb 20, 2025 | 36.78 | 36.97 | 35.55 | 36.41 | -0.23 | -0.63% | 310,316 |
| Feb 19, 2025 | 35.85 | 37.37 | 35.18 | 36.64 | 0.71 | 1.98% | 363,136 |
| Feb 18, 2025 | 35.16 | 37.08 | 35.00 | 35.93 | 1.19 | 3.43% | 461,473 |
| Feb 14, 2025 | 34.48 | 34.97 | 34.08 | 34.74 | 0.19 | 0.55% | 398,110 |
| Feb 13, 2025 | 34.50 | 35.42 | 33.39 | 34.55 | 0.20 | 0.58% | 709,000 |
| Feb 12, 2025 | 34.54 | 35.20 | 33.65 | 34.35 | -1.08 | -3.05% | 609,888 |
| Feb 11, 2025 | 36.26 | 37.27 | 35.27 | 35.43 | -1.72 | -4.63% | 580,439 |
| Feb 10, 2025 | 41.26 | 42.00 | 36.31 | 37.15 | -2.70 | -6.78% | 1,041,795 |
| Feb 7, 2025 | 42.28 | 46.65 | 38.06 | 39.85 | -1.87 | -4.48% | 2,231,912 |
| Feb 6, 2025 | 38.53 | 43.52 | 38.22 | 41.72 | -1.61 | -3.72% | 1,641,446 |
| Feb 5, 2025 | 42.30 | 43.40 | 40.56 | 43.33 | 0.18 | 0.42% | 926,599 |
| Feb 4, 2025 | 38.67 | 43.66 | 38.53 | 43.15 | 4.35 | 11.21% | 1,091,521 |
| Feb 3, 2025 | 36.96 | 39.17 | 36.54 | 38.80 | 0.38 | 0.99% | 530,912 |
| Jan 31, 2025 | 37.36 | 39.36 | 36.28 | 38.42 | 1.00 | 2.67% | 590,859 |
| Jan 30, 2025 | 36.56 | 37.72 | 36.17 | 37.42 | 1.79 | 5.02% | 434,514 |
| Jan 29, 2025 | 35.96 | 36.12 | 35.08 | 35.63 | -0.22 | -0.61% | 365,491 |
| Jan 28, 2025 | 36.38 | 36.93 | 34.97 | 35.85 | 0.63 | 1.79% | 501,761 |
| Jan 27, 2025 | 37.94 | 39.26 | 34.52 | 35.22 | -5.48 | -13.46% | 832,585 |
| Jan 24, 2025 | 38.52 | 41.15 | 36.62 | 40.70 | 1.37 | 3.48% | 902,643 |
| Jan 23, 2025 | 41.15 | 42.21 | 38.98 | 39.33 | -2.78 | -6.60% | 785,800 |
| Jan 22, 2025 | 42.60 | 44.91 | 41.79 | 42.11 | -0.25 | -0.59% | 786,000 |
| Jan 21, 2025 | 42.00 | 42.50 | 40.38 | 42.36 | 0.76 | 1.83% | 565,673 |
| Jan 17, 2025 | 39.40 | 41.67 | 38.52 | 41.60 | 3.29 | 8.59% | 872,661 |
| Jan 16, 2025 | 37.10 | 38.79 | 36.73 | 38.31 | 1.64 | 4.47% | 621,800 |