Applied Optoelectronics, Inc. - Common Stock (AAOI)

63.97
+1.47 (2.35%)
NASDAQ · Last Trade: Nov 3rd, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied Optoelectronics, Inc. - Common Stock (AAOI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202663.9666.5862.3063.9711,231,93863.97
11/02/202670.5371.5861.8862.5014,994,42362.50
10/30/202671.8674.2565.7769.0517,124,33169.05
10/29/202681.6383.3176.9879.199,743,68879.19
10/28/202678.1782.2877.0282.2211,953,20382.22
10/27/202673.2777.2871.0876.959,406,66376.95
10/26/202667.4874.3966.5171.9411,244,45271.94
10/23/202668.7271.2067.1267.518,970,98267.51
10/22/202672.1973.1566.2868.0714,089,78768.07
10/21/202680.9281.3276.5177.327,845,99977.32
10/20/202675.0079.1973.0576.749,109,32276.74
10/19/202680.0080.4775.6278.2011,681,96478.20
10/16/202683.3183.4475.4375.5714,152,36675.57
10/15/202680.9185.0276.2183.7317,857,74583.73
10/14/202694.9696.1485.7586.2214,828,04086.22
10/13/202697.4499.7795.0897.7810,796,49397.78
10/12/2026106.20106.4199.22100.6810,970,592100.68
10/09/2026113.00117.16108.62109.6414,512,554109.64
10/08/2026117.44119.91104.88105.9019,349,287105.90
10/07/2026126.12127.89119.73122.5410,748,294122.54
10/06/2026126.00131.15124.30130.1612,506,194130.16
10/05/2026118.50121.92112.80121.579,339,629121.57
10/02/2026110.25117.70106.32115.5911,067,021115.59
10/01/202699.67108.2897.77107.3211,286,953107.32
9/30/2026101.90104.2596.4199.265,818,67899.26
9/29/202698.77103.8397.43100.677,277,725100.67
9/28/2026100.09102.4393.6296.828,176,79296.82
9/25/2026101.71105.0399.97101.405,510,982101.40
9/24/202698.93103.5897.59101.035,545,023101.03
9/23/2026106.60107.32100.42101.066,587,453101.06
9/22/2026106.93110.74103.90107.007,460,045107.00
9/21/2026108.20109.73104.92108.678,116,465108.67
9/18/2026101.07105.4498.52105.179,920,304105.17
9/17/2026100.72102.3596.3698.067,813,49698.06
9/16/202698.2099.6094.0096.747,062,38296.74
9/15/202696.9999.7995.0895.294,592,26795.29
9/14/202696.77101.1395.6795.768,510,43995.76
9/11/2026104.51108.67104.08105.365,001,882105.36
9/10/2026104.50109.78102.99103.295,689,482103.29
9/09/2026110.78113.64107.62107.935,963,670107.93
9/08/2026108.39116.90107.80111.5512,052,928111.55
9/04/2026101.91106.56100.54105.536,840,211105.53
9/03/2026101.90103.1496.96100.385,903,546100.38
9/02/2026102.09104.74100.80103.134,082,974103.13
9/01/2026104.45105.74101.23103.394,875,914103.39
8/31/2026107.52108.67104.06107.694,606,437107.69
8/28/2026110.46110.90105.15106.235,716,979106.23
8/27/2026117.03118.90111.30113.286,224,124113.28
8/26/2026110.59114.21110.01113.764,817,427113.76
8/25/2026111.78115.08110.24113.156,721,768113.15
8/24/2026109.13112.46102.10107.6314,996,069107.63
8/21/2026129.37133.72121.89124.829,748,195124.82
8/20/2026121.92130.49118.60129.109,510,263129.10
8/19/2026135.85138.56121.50122.1912,314,583122.19
8/18/2026146.20151.41131.22131.4114,584,738131.41
8/17/2026152.64160.99147.35154.8912,885,952154.89
8/14/2026130.39153.39130.34150.2818,775,058150.28
8/13/2026135.84144.52129.67130.0810,709,186130.08
8/12/2026141.70142.80129.09138.0813,176,682138.08
8/11/2026133.97137.23127.50134.339,192,935134.33
8/10/2026141.72148.90128.80132.8118,480,179132.81
8/07/2026142.48149.35130.50135.6324,102,518135.63
8/06/2026121.38134.29118.88124.2215,321,137124.22
8/05/2026128.45140.34128.00128.5612,454,449128.56
8/04/2026128.57136.27123.50131.6320,970,626131.63