Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
16.38
-1.40 (-7.87%)
At close: Mar 28, 2025, 4:00 PM
16.18
-0.20 (-1.24%)
After-hours: Mar 28, 2025, 7:42 PM EDT
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.58 | 17.59 | 15.92 | 16.38 | 16.38 | -7.87% | 3,534,256 |
| Mar 27, 2025 | 19.20 | 19.40 | 17.50 | 17.78 | 17.78 | -8.77% | 3,100,446 |
| Mar 26, 2025 | 21.73 | 22.00 | 19.40 | 19.49 | 19.49 | -10.47% | 2,968,531 |
| Mar 25, 2025 | 21.91 | 22.45 | 20.95 | 21.77 | 21.77 | -2.29% | 2,575,651 |
| Mar 24, 2025 | 21.19 | 22.77 | 20.99 | 22.28 | 22.28 | 9.06% | 4,139,081 |
| Mar 21, 2025 | 20.78 | 20.78 | 19.65 | 20.43 | 20.43 | -3.08% | 3,263,818 |
| Mar 20, 2025 | 20.93 | 21.74 | 20.73 | 21.08 | 21.08 | -0.24% | 2,948,857 |
| Mar 19, 2025 | 20.40 | 21.60 | 20.09 | 21.13 | 21.13 | 4.60% | 3,257,568 |
| Mar 18, 2025 | 20.94 | 21.80 | 20.00 | 20.20 | 20.20 | -3.72% | 5,000,785 |
| Mar 17, 2025 | 22.29 | 23.70 | 20.85 | 20.98 | 20.98 | -5.11% | 6,452,863 |
| Mar 14, 2025 | 23.65 | 23.69 | 19.80 | 22.11 | 22.11 | 39.32% | 17,009,463 |
| Mar 13, 2025 | 16.91 | 17.16 | 15.57 | 15.87 | 15.87 | -8.27% | 6,709,825 |
| Mar 12, 2025 | 16.02 | 18.51 | 16.02 | 17.30 | 17.30 | 14.80% | 7,324,374 |
| Mar 11, 2025 | 14.11 | 15.29 | 13.98 | 15.07 | 15.07 | 6.50% | 3,020,379 |
| Mar 10, 2025 | 15.07 | 15.20 | 13.82 | 14.15 | 14.15 | -10.56% | 3,498,638 |
| Mar 7, 2025 | 15.92 | 16.21 | 14.91 | 15.82 | 15.82 | 1.74% | 3,589,405 |
| Mar 6, 2025 | 17.29 | 17.29 | 15.41 | 15.55 | 15.55 | -13.99% | 4,727,565 |
| Mar 5, 2025 | 18.30 | 18.42 | 17.04 | 18.08 | 18.08 | -0.33% | 3,228,667 |
| Mar 4, 2025 | 17.00 | 18.91 | 16.50 | 18.14 | 18.14 | 2.37% | 7,260,508 |
| Mar 3, 2025 | 22.20 | 22.90 | 17.35 | 17.72 | 17.72 | -18.94% | 7,997,374 |
| Feb 28, 2025 | 23.29 | 23.50 | 20.35 | 21.86 | 21.86 | -9.07% | 5,822,465 |
| Feb 27, 2025 | 24.00 | 26.10 | 22.01 | 24.04 | 24.04 | -4.57% | 7,224,286 |
| Feb 26, 2025 | 24.60 | 26.97 | 24.60 | 25.19 | 25.19 | 7.93% | 6,023,472 |
| Feb 25, 2025 | 27.70 | 28.95 | 22.27 | 23.34 | 23.34 | -14.57% | 8,281,243 |
| Feb 24, 2025 | 27.82 | 31.00 | 26.76 | 27.32 | 27.32 | 1.04% | 5,812,217 |
| Feb 21, 2025 | 28.69 | 31.70 | 27.01 | 27.04 | 27.04 | -1.67% | 7,237,774 |
| Feb 20, 2025 | 28.30 | 29.42 | 26.82 | 27.50 | 27.50 | 0.62% | 3,754,810 |
| Feb 19, 2025 | 26.56 | 30.14 | 26.50 | 27.33 | 27.33 | 3.41% | 6,111,514 |
| Feb 18, 2025 | 26.19 | 28.71 | 25.40 | 26.43 | 26.43 | 2.05% | 3,247,242 |
| Feb 14, 2025 | 26.54 | 27.03 | 25.72 | 25.90 | 25.90 | -4.22% | 2,250,183 |
| Feb 13, 2025 | 25.50 | 27.55 | 25.40 | 27.04 | 27.04 | 8.03% | 2,315,397 |
| Feb 12, 2025 | 27.80 | 28.23 | 24.71 | 25.03 | 25.03 | -10.13% | 2,738,825 |
| Feb 11, 2025 | 29.29 | 29.76 | 27.82 | 27.85 | 27.85 | -8.75% | 2,690,763 |
| Feb 10, 2025 | 30.12 | 31.93 | 28.91 | 30.52 | 30.52 | 3.07% | 2,915,979 |
| Feb 7, 2025 | 30.55 | 30.78 | 28.71 | 29.61 | 29.61 | -2.53% | 1,513,513 |
| Feb 6, 2025 | 28.68 | 30.80 | 28.48 | 30.38 | 30.38 | 7.88% | 2,516,836 |
| Feb 5, 2025 | 26.66 | 29.41 | 26.10 | 28.16 | 28.16 | 3.85% | 2,671,187 |
| Feb 4, 2025 | 24.00 | 27.59 | 22.72 | 27.12 | 27.12 | 4.97% | 4,614,601 |
| Feb 3, 2025 | 26.27 | 27.26 | 25.50 | 25.83 | 25.83 | -7.49% | 3,201,461 |
| Jan 31, 2025 | 28.48 | 29.32 | 27.41 | 27.92 | 27.92 | -0.53% | 2,120,751 |
| Jan 30, 2025 | 27.14 | 29.00 | 27.14 | 28.07 | 28.07 | 5.80% | 2,273,348 |
| Jan 29, 2025 | 26.42 | 27.01 | 25.50 | 26.53 | 26.53 | -0.52% | 1,998,458 |
| Jan 28, 2025 | 25.08 | 27.07 | 23.65 | 26.67 | 26.67 | 8.68% | 3,500,464 |
| Jan 27, 2025 | 28.58 | 29.72 | 23.94 | 24.54 | 24.54 | -20.04% | 6,410,993 |
| Jan 24, 2025 | 32.85 | 32.98 | 30.64 | 30.69 | 30.69 | -5.57% | 1,914,886 |
| Jan 23, 2025 | 32.24 | 33.39 | 31.61 | 32.50 | 32.50 | -2.40% | 1,827,566 |
| Jan 22, 2025 | 31.06 | 34.20 | 30.90 | 33.30 | 33.30 | 10.45% | 4,503,486 |
| Jan 21, 2025 | 33.21 | 35.43 | 29.61 | 30.15 | 30.15 | -2.84% | 6,208,463 |
| Jan 17, 2025 | 31.87 | 32.11 | 29.88 | 31.03 | 31.03 | 0.49% | 2,358,727 |
| Jan 16, 2025 | 31.95 | 32.43 | 30.84 | 30.88 | 30.88 | -0.96% | 1,928,668 |