Free Trial

Alpha and Omega Semiconductor (AOSL) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free AOSL Stock Alerts
$22.46
+0.27 (+1.22%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpha and Omega Semiconductor Stock Price Performance

5 Day
Performance
+5.89%
1 Month
Performance
+1.91%
3 Month
Performance
-18.53%
6 Month
Performance
-6.46%
Year-To-Date
Performance
-13.81%
1 Year
Performance
-5.95%
Receive AOSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha and Omega Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

AOSL Stock Chart for Monday, April, 29, 2024

AOSL Chart by TradingView

Alpha and Omega Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$22.19$22.46
+1.22%		$22.56$21.8982,225 shs$635.17 million
04/26/2024$21.51$22.19
+3.16%		$22.28$21.4680,748 shs$627.53 million
04/25/2024$21.21$21.51
+1.41%		$21.56$20.7398,928 shs$608.30 million
04/24/2024$20.18$21.21
+5.10%		$21.25$20.23132,579 shs$599.82 million
04/23/2024$19.79$20.18
+1.97%		$20.41$19.7983,345 shs$570.65 million
04/22/2024$19.55$19.79
+1.23%		$19.95$19.4389,923 shs$559.66 million
04/19/2024$20.02$19.55
-2.35%		$20.09$19.38162,778 shs$552.87 million
04/18/2024$20.66$20.02
-3.10%		$20.41$19.90138,176 shs$566.17 million
04/17/2024$21.35$20.66
-3.23%		$21.69$20.6373,766 shs$584.27 million
04/16/2024$21.46$21.35
-0.51%		$21.53$20.9861,204 shs$603.78 million
04/15/2024$21.72$21.46
-1.20%		$22.07$21.1695,573 shs$606.89 million
04/12/2024$22.89$21.72
-5.11%		$22.52$21.6678,698 shs$614.24 million
04/11/2024$22.28$22.89
+2.74%		$22.92$21.9982,450 shs$647.33 million
04/10/2024$23.18$22.28
-3.88%		$23.22$22.09105,974 shs$630.08 million
04/09/2024$22.93$23.18
+1.09%		$23.31$22.9166,147 shs$655.48 million
04/08/2024$22.51$22.93
+1.87%		$23.07$22.5073,181 shs$648.46 million
04/05/2024$22.80$22.51
-1.27%		$22.76$22.1392,804 shs$636.58 million
04/04/2024$22.82$22.80
-0.09%		$23.73$22.66127,314 shs$644.74 million
04/03/2024$21.75$22.82
+4.92%		$22.82$21.43105,491 shs$645.35 million
04/02/2024$22.07$21.75
-1.45%		$21.88$21.59134,915 shs$615.09 million
04/01/2024$22.04$22.07
+0.14%		$22.45$21.8366,979 shs$624.14 million
03/29/2024$22.04$22.04$22.27$21.7899,634 shs$623.25 million
03/28/2024$21.84$22.04
+0.92%		$22.25$21.7899,632 shs$623.29 million
03/27/2024$21.03$21.84
+3.85%		$21.89$20.85116,910 shs$617.64 million
03/26/2024$21.58$21.03
-2.55%		$21.88$21.0397,002 shs$594.73 million
03/25/2024$21.64$21.58
-0.28%		$21.76$21.4359,885 shs$610.28 million
03/22/2024$22.22$21.64
-2.61%		$22.22$21.5965,834 shs$611.98 million
03/21/2024$21.35$22.22
+4.07%		$23.15$21.55198,760 shs$628.38 million
03/20/2024$20.73$21.35
+2.99%		$21.55$20.36131,584 shs$603.78 million
03/19/2024$20.92$20.73
-0.91%		$21.08$20.5783,448 shs$586.24 million
03/18/2024$21.55$20.92
-2.92%		$21.62$20.92117,765 shs$591.62 million
03/15/2024$21.64$21.55
-0.42%		$21.93$21.40271,588 shs$609.43 million
03/14/2024$22.47$21.64
-3.69%		$22.47$21.48111,816 shs$611.98 million
03/13/2024$23.32$22.47
-3.64%		$23.31$22.36130,934 shs$635.45 million
03/12/2024$23.56$23.32
-1.02%		$23.66$23.08100,328 shs$659.49 million
03/11/2024$23.94$23.56
-1.59%		$24.01$23.33120,022 shs$666.28 million
03/08/2024$24.58$23.94
-2.60%		$25.00$23.9185,236 shs$677.02 million
03/07/2024$22.99$24.58
+6.92%		$25.01$23.20135,014 shs$695.12 million
03/06/2024$22.29$22.99
+3.14%		$23.25$22.5099,141 shs$650.16 million
03/05/2024$22.76$22.29
-2.07%		$22.74$22.1591,783 shs$630.32 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/04/2024$22.86$22.76
-0.44%		$23.34$22.53107,269 shs$643.65 million
03/01/2024$21.90$22.86
+4.38%		$22.96$21.93157,640 shs$646.48 million
02/29/2024$21.66$21.90
+1.11%		$22.30$21.59158,041 shs$619.33 million
02/28/2024$22.00$21.66
-1.55%		$22.01$21.61115,430 shs$612.55 million
02/27/2024$22.19$22.00
-0.86%		$22.68$21.97107,790 shs$622.16 million
02/26/2024$21.81$22.19
+1.74%		$22.39$21.81106,018 shs$627.53 million
02/23/2024$22.09$21.81
-1.27%		$22.07$21.61158,041 shs$616.79 million
02/22/2024$22.11$22.09
-0.09%		$22.23$21.89183,535 shs$624.71 million
02/21/2024$22.23$22.11
-0.54%		$22.24$21.75133,766 shs$625.27 million
02/20/2024$22.41$22.23
-0.80%		$22.59$21.79181,139 shs$628.62 million
02/19/2024$22.41$22.41$23.00$22.35127,700 shs$633.76 million
02/16/2024$22.97$22.41
-2.44%		$23.00$22.35127,794 shs$633.76 million
02/15/2024$22.89$22.97
+0.35%		$23.42$22.73194,268 shs$649.55 million
02/14/2024$22.23$22.89
+2.97%		$23.06$22.46167,850 shs$647.33 million
02/13/2024$23.65$22.23
-6.00%		$23.09$22.08208,588 shs$628.66 million
02/12/2024$23.47$23.65
+0.77%		$24.02$23.52174,952 shs$668.82 million
02/09/2024$22.50$23.47
+4.31%		$23.67$22.48202,451 shs$652.00 million
02/08/2024$23.00$22.50
-2.17%		$23.24$22.25250,254 shs$625.05 million
02/07/2024$25.74$23.00
-10.64%		$24.42$21.37562,340 shs$638.94 million
02/06/2024$26.07$25.74
-1.27%		$25.97$25.31155,342 shs$715.06 million
02/05/2024$25.23$26.07
+3.33%		$26.18$24.84166,775 shs$724.23 million
02/02/2024$25.89$25.23
-2.55%		$25.76$25.2293,397 shs$700.89 million
02/01/2024$25.66$25.89
+0.90%		$25.95$25.48114,715 shs$719.22 million
01/31/2024$26.42$25.66
-2.88%		$26.80$25.62117,873 shs$712.84 million
01/30/2024$27.57$26.42
-4.17%		$27.74$26.4277,849 shs$733.95 million
01/29/2024$26.80$27.57
+2.87%		$27.58$26.38170,136 shs$765.90 million

Related Companies:
This page (NASDAQ:AOSL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings