Applied Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	40.84	41.32	39.97	41.24	41.24	0.77%	2,594
Dec 23, 2025	38.25	41.88	37.31	40.93	40.93	9.69%	27,392
Dec 22, 2025	32.25	37.58	31.60	37.31	37.31	19.58%	10,186
Dec 19, 2025	29.76	31.27	29.46	31.20	31.20	5.03%	14,117
Dec 18, 2025	27.35	29.71	27.35	29.71	29.71	8.41%	40,308
Dec 17, 2025	29.70	30.01	27.40	27.40	27.40	-3.89%	5,432
Dec 16, 2025	29.30	29.88	27.83	28.51	28.51	-7.28%	12,122
Dec 15, 2025	32.12	33.71	30.48	30.75	30.75	-7.17%	29,850
Dec 12, 2025	35.48	35.48	32.35	33.13	33.13	-9.42%	29,075
Dec 11, 2025	35.10	36.67	33.77	36.57	36.57	6.26%	23,366
Dec 10, 2025	29.44	34.75	29.39	34.41	34.41	14.23%	19,607
Dec 9, 2025	27.80	30.49	27.34	30.13	30.13	10.37%	47,736
Dec 8, 2025	27.00	27.82	26.85	27.30	27.30	3.10%	31,597
Dec 5, 2025	26.48	26.82	25.82	26.47	26.47	2.39%	6,689
Dec 4, 2025	25.70	25.94	25.00	25.86	25.86	1.28%	1,205
Dec 3, 2025	26.53	26.53	25.09	25.53	25.53	-3.74%	2,875
Dec 2, 2025	26.85	27.89	26.18	26.52	26.52	-1.44%	6,385
Dec 1, 2025	25.27	26.92	25.27	26.91	26.91	0.21%	8,505
Nov 28, 2025	26.00	27.25	25.61	26.85	26.85	3.87%	5,704
Nov 26, 2025	23.18	25.92	23.05	25.85	25.85	16.02%	24,530
Nov 25, 2025	22.10	22.56	21.41	22.28	22.28	-2.28%	2,530
Nov 24, 2025	20.69	22.87	20.69	22.80	22.80	12.77%	12,512
Nov 21, 2025	19.73	20.22	18.63	20.22	20.22	-0.96%	6,083
Nov 20, 2025	22.00	22.64	20.41	20.41	20.41	-1.46%	18,980
Nov 19, 2025	21.30	21.30	20.57	20.72	20.72	-2.55%	1,825
Nov 18, 2025	21.33	21.64	20.93	21.26	21.26	-1.83%	2,867
Nov 17, 2025	22.00	22.91	21.20	21.66	21.66	1.95%	11,574
Nov 14, 2025	20.68	22.03	19.34	21.24	21.24	6.04%	18,187
Nov 13, 2025	23.46	23.46	19.97	20.03	20.03	-15.63%	48,650
Nov 12, 2025	23.93	24.66	23.53	23.74	23.74	-2.32%	7,569
Nov 11, 2025	25.20	25.21	23.72	24.31	24.31	-4.60%	19,658
Nov 10, 2025	28.92	28.92	24.07	25.48	25.48	-8.09%	28,952
Nov 7, 2025	24.45	29.90	24.45	27.72	27.72	-8.00%	15,037
Nov 6, 2025	31.86	31.95	28.77	30.13	30.13	-3.14%	23,829
Nov 5, 2025	30.30	32.05	29.76	31.11	31.11	8.83%	16,430
Nov 4, 2025	32.50	32.50	28.56	28.59	28.59	-15.39%	21,411
Nov 3, 2025	35.46	36.91	33.51	33.79	33.79	-4.08%	11,856
Oct 31, 2025	36.14	36.48	34.24	35.22	35.22	-1.11%	18,536
Oct 30, 2025	35.35	36.32	34.11	35.62	35.62	-0.70%	8,649
Oct 29, 2025	37.46	38.97	35.15	35.87	35.87	-3.26%	20,939
Oct 28, 2025	37.42	37.53	35.09	37.08	37.08	-0.62%	17,003
Oct 27, 2025	35.19	37.49	34.40	37.31	37.31	10.22%	20,053
Oct 24, 2025	32.40	33.93	31.93	33.85	33.85	7.22%	8,146
Oct 23, 2025	30.26	31.96	29.90	31.57	31.57	9.24%	17,299
Oct 22, 2025	32.81	33.10	28.88	28.90	28.90	-13.70%	64,174
Oct 21, 2025	34.70	35.26	33.38	33.49	33.49	-4.24%	16,662
Oct 20, 2025	32.26	35.85	32.26	34.97	34.97	12.69%	40,750
Oct 17, 2025	29.82	31.05	28.86	31.03	31.03	-1.65%	26,168
Oct 16, 2025	33.60	33.61	30.94	31.55	31.55	-2.45%	10,069
Oct 15, 2025	29.00	32.64	28.96	32.34	32.34	12.40%	25,621