Skip to main content
logo
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
23.99
+0.67 (2.87%)
At close: Sep 5, 2025, 4:00 PM
23.78
-0.21 (-0.88%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.8524.2322.6323.9923.992.87%3,867,467
Sep 4, 202523.3423.6822.0423.3223.321.30%4,102,155
Sep 3, 202523.8124.5922.5123.0223.02-1.41%4,910,629
Sep 2, 202522.8323.6422.2023.3523.35-3.51%4,528,715
Aug 29, 202525.8226.6524.0924.2024.20-5.06%3,700,268
Aug 28, 202524.3025.9322.4525.4925.495.99%5,717,256
Aug 27, 202525.2025.5424.0324.0524.05-4.07%4,676,163
Aug 26, 202525.7926.3324.7525.0725.073.00%5,071,895
Aug 25, 202525.0826.3324.3324.3424.34-1.82%5,866,378
Aug 22, 202523.4725.9923.3524.7924.794.60%5,150,343
Aug 21, 202521.8223.7521.6023.7023.708.07%4,430,630
Aug 20, 202522.5022.6020.7221.9321.93-3.69%4,400,340
Aug 19, 202525.5225.7922.5222.7722.77-12.86%6,877,937
Aug 18, 202522.7826.9722.0026.1326.1316.83%8,720,260
Aug 15, 202521.8122.9621.3222.3722.376.45%4,211,058
Aug 14, 202522.1322.5020.4621.0121.01-8.73%4,933,253
Aug 13, 202523.6524.3022.1023.0223.021.01%4,930,741
Aug 12, 202521.3323.8121.3122.7922.799.25%5,558,993
Aug 11, 202521.6021.6019.8920.8620.86-3.38%5,699,699
Aug 8, 202523.9824.4020.6721.5921.59-3.31%12,222,895
Aug 7, 202523.5623.6021.8022.3322.33-3.87%6,412,023
Aug 6, 202521.7223.3821.5223.2323.238.48%5,727,556
Aug 5, 202522.3622.3620.4821.4221.42-3.49%4,020,382
Aug 4, 202522.7122.8521.4522.1922.193.07%3,617,413
Aug 1, 202521.4622.3020.9421.5321.53-5.86%5,885,907
Jul 31, 202523.7824.5322.8622.8722.87-0.82%5,361,532
Jul 30, 202524.3024.5722.4023.0623.06-4.36%5,050,994
Jul 29, 202525.5426.3523.9924.1124.11-4.40%4,077,056
Jul 28, 202527.5127.5924.7625.2225.22-7.04%5,495,001
Jul 25, 202526.4127.8825.7727.1327.134.99%4,194,173
Jul 24, 202526.5627.4525.7025.8425.84-1.77%3,064,231
Jul 23, 202527.2027.7825.9226.3126.31-0.17%3,038,743
Jul 22, 202528.1828.2325.4026.3526.35-6.66%5,039,409
Jul 21, 202528.6829.4427.9828.2328.23-1.40%3,092,370
Jul 18, 202530.0030.2027.6328.6328.63-2.69%3,935,997
Jul 17, 202529.0030.1328.6329.4229.421.50%3,816,171
Jul 16, 202528.9329.0026.3628.9928.99-0.87%4,855,330
Jul 15, 202531.2431.5828.4629.2429.24-0.86%4,551,903
Jul 14, 202528.2429.8227.1029.5029.503.86%4,312,412
Jul 11, 202527.6529.0727.6528.4028.400.53%3,152,059
Jul 10, 202527.8929.0026.6828.2528.251.18%3,410,453
Jul 9, 202527.5828.8626.2027.9227.923.87%5,507,010
Jul 8, 202527.1627.6626.0726.8826.881.66%4,359,494
Jul 7, 202527.8128.0025.7326.4426.44-7.75%6,762,162
Jul 3, 202526.7631.0226.4228.6628.667.38%6,962,095
Jul 2, 202525.0926.7423.9026.6926.695.29%4,578,602
Jul 1, 202525.1526.0123.8525.3525.35-1.32%4,575,492
Jun 30, 202526.9027.6025.3225.6925.69-2.02%3,408,209
Jun 27, 202527.9128.0025.2826.2226.22-5.58%8,123,843
Jun 26, 202526.0028.0125.3527.7727.775.87%5,632,824