Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
14.81
-0.57 (-3.71%)
At close: Sep 26, 2024, 4:00 PM
14.89
+0.08 (0.54%)
After-hours: Sep 26, 2024, 5:50 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.95 | 16.61 | 14.76 | 14.81 | 14.81 | -3.71% | 2,461,834 |
| Sep 25, 2024 | 16.00 | 16.10 | 15.15 | 15.38 | 15.38 | -3.75% | 2,120,325 |
| Sep 24, 2024 | 14.36 | 16.99 | 14.30 | 15.98 | 15.98 | 13.66% | 5,535,558 |
| Sep 23, 2024 | 14.02 | 14.72 | 13.81 | 14.06 | 14.06 | 1.66% | 1,768,648 |
| Sep 20, 2024 | 14.09 | 14.15 | 13.55 | 13.83 | 13.83 | -2.61% | 1,552,700 |
| Sep 19, 2024 | 14.09 | 14.39 | 13.64 | 14.20 | 14.20 | 6.93% | 1,799,965 |
| Sep 18, 2024 | 13.62 | 13.89 | 12.80 | 13.28 | 13.28 | -2.21% | 1,351,985 |
| Sep 17, 2024 | 13.51 | 13.67 | 13.18 | 13.58 | 13.58 | 2.96% | 1,342,471 |
| Sep 16, 2024 | 14.67 | 14.71 | 13.16 | 13.19 | 13.19 | -9.72% | 2,942,106 |
| Sep 13, 2024 | 14.54 | 14.97 | 14.15 | 14.61 | 14.61 | 0.62% | 1,832,270 |
| Sep 12, 2024 | 13.47 | 14.99 | 13.41 | 14.52 | 14.52 | 11.44% | 4,594,548 |
| Sep 11, 2024 | 12.52 | 13.35 | 12.09 | 13.03 | 13.03 | 4.12% | 2,511,900 |
| Sep 10, 2024 | 13.10 | 13.25 | 12.15 | 12.52 | 12.52 | -3.88% | 1,764,054 |
| Sep 9, 2024 | 11.84 | 13.13 | 11.81 | 13.02 | 13.02 | 10.25% | 2,827,930 |
| Sep 6, 2024 | 12.17 | 12.24 | 11.48 | 11.81 | 11.81 | -3.51% | 1,807,863 |
| Sep 5, 2024 | 13.02 | 13.60 | 12.14 | 12.24 | 12.24 | -5.85% | 2,977,273 |
| Sep 4, 2024 | 12.00 | 13.65 | 11.90 | 13.00 | 13.00 | 6.04% | 4,301,131 |
| Sep 3, 2024 | 12.00 | 12.75 | 11.89 | 12.26 | 12.26 | 8.02% | 6,184,985 |
| Aug 30, 2024 | 10.40 | 11.36 | 10.39 | 11.35 | 11.35 | 10.19% | 4,196,325 |
| Aug 29, 2024 | 9.20 | 10.59 | 9.13 | 10.30 | 10.30 | 12.94% | 3,669,830 |
| Aug 28, 2024 | 9.20 | 9.27 | 8.55 | 9.12 | 9.12 | -0.65% | 1,686,846 |
| Aug 27, 2024 | 9.54 | 9.69 | 9.14 | 9.18 | 9.18 | -4.57% | 1,108,957 |
| Aug 26, 2024 | 9.78 | 9.81 | 9.43 | 9.62 | 9.62 | -0.93% | 1,400,552 |
| Aug 23, 2024 | 9.19 | 9.72 | 8.87 | 9.71 | 9.71 | 7.53% | 2,349,064 |
| Aug 22, 2024 | 8.93 | 9.52 | 8.80 | 9.03 | 9.03 | 1.23% | 3,012,595 |
| Aug 21, 2024 | 8.85 | 8.95 | 8.43 | 8.92 | 8.92 | 1.59% | 1,502,911 |
| Aug 20, 2024 | 8.59 | 8.86 | 8.54 | 8.78 | 8.78 | 2.09% | 1,539,126 |
| Aug 19, 2024 | 8.35 | 8.75 | 8.22 | 8.60 | 8.60 | 3.86% | 1,563,181 |
| Aug 16, 2024 | 8.46 | 8.65 | 8.22 | 8.28 | 8.28 | -2.93% | 1,214,097 |
| Aug 15, 2024 | 8.30 | 8.59 | 8.20 | 8.53 | 8.53 | 4.79% | 1,404,493 |
| Aug 14, 2024 | 8.11 | 8.19 | 7.72 | 8.14 | 8.14 | 1.50% | 1,546,272 |
| Aug 13, 2024 | 8.05 | 8.15 | 7.89 | 8.02 | 8.02 | 2.17% | 1,334,248 |
| Aug 12, 2024 | 7.78 | 8.16 | 7.67 | 7.85 | 7.85 | 1.42% | 1,350,584 |
| Aug 9, 2024 | 8.60 | 8.64 | 7.60 | 7.74 | 7.74 | -9.68% | 2,343,523 |
| Aug 8, 2024 | 7.05 | 8.57 | 7.04 | 8.57 | 8.57 | 24.75% | 2,652,571 |
| Aug 7, 2024 | 8.30 | 8.69 | 6.86 | 6.87 | 6.87 | -5.76% | 4,188,402 |
| Aug 6, 2024 | 7.17 | 7.74 | 6.80 | 7.29 | 7.29 | 4.59% | 3,421,634 |
| Aug 5, 2024 | 6.89 | 7.32 | 6.70 | 6.97 | 6.97 | -8.89% | 1,953,680 |
| Aug 2, 2024 | 7.94 | 7.98 | 7.50 | 7.65 | 7.65 | -8.93% | 3,095,164 |
| Aug 1, 2024 | 9.61 | 9.98 | 8.31 | 8.40 | 8.40 | -12.04% | 3,055,798 |
| Jul 31, 2024 | 8.20 | 9.73 | 8.16 | 9.55 | 9.55 | 17.61% | 3,619,818 |
| Jul 30, 2024 | 8.37 | 8.53 | 7.99 | 8.12 | 8.12 | -1.22% | 2,311,582 |
| Jul 29, 2024 | 8.68 | 8.93 | 8.14 | 8.22 | 8.22 | -5.19% | 1,317,682 |
| Jul 26, 2024 | 9.02 | 9.24 | 8.63 | 8.67 | 8.67 | 0.70% | 1,351,238 |
| Jul 25, 2024 | 8.90 | 9.04 | 8.47 | 8.61 | 8.61 | -3.91% | 2,101,523 |
| Jul 24, 2024 | 9.65 | 9.83 | 8.94 | 8.96 | 8.96 | -9.04% | 1,988,848 |
| Jul 23, 2024 | 9.62 | 10.26 | 9.58 | 9.85 | 9.85 | 2.07% | 1,299,632 |
| Jul 22, 2024 | 9.84 | 9.90 | 9.12 | 9.65 | 9.65 | -0.26% | 2,109,221 |
| Jul 19, 2024 | 10.41 | 10.47 | 9.59 | 9.68 | 9.68 | -6.97% | 2,011,785 |
| Jul 18, 2024 | 11.07 | 11.55 | 10.24 | 10.40 | 10.40 | -5.07% | 2,820,619 |
| Jul 17, 2024 | 11.29 | 11.95 | 10.58 | 10.96 | 10.96 | -7.86% | 2,681,228 |
| Jul 16, 2024 | 10.37 | 12.11 | 10.35 | 11.89 | 11.89 | 16.57% | 4,290,969 |
| Jul 15, 2024 | 9.57 | 10.29 | 9.45 | 10.20 | 10.20 | 8.74% | 2,831,856 |
| Jul 12, 2024 | 9.28 | 9.54 | 9.08 | 9.38 | 9.38 | 1.63% | 1,190,956 |
| Jul 11, 2024 | 9.35 | 9.44 | 9.03 | 9.23 | 9.23 | 2.44% | 1,554,195 |
| Jul 10, 2024 | 8.62 | 9.09 | 8.30 | 9.01 | 9.01 | 6.12% | 1,654,206 |
| Jul 9, 2024 | 8.50 | 8.97 | 8.18 | 8.49 | 8.49 | -0.59% | 2,005,441 |
| Jul 8, 2024 | 7.77 | 8.77 | 7.74 | 8.54 | 8.54 | 11.34% | 2,454,027 |
| Jul 5, 2024 | 8.13 | 8.15 | 7.63 | 7.67 | 7.67 | -6.12% | 1,580,528 |
| Jul 3, 2024 | 8.00 | 8.24 | 7.78 | 8.17 | 8.17 | 3.42% | 763,338 |
| Jul 2, 2024 | 8.08 | 8.19 | 7.55 | 7.90 | 7.90 | -2.23% | 2,393,533 |
| Jul 1, 2024 | 8.39 | 8.66 | 7.85 | 8.08 | 8.08 | -2.53% | 1,778,545 |
| Jun 28, 2024 | 8.60 | 8.90 | 8.25 | 8.29 | 8.29 | -2.70% | 7,214,999 |
| Jun 27, 2024 | 8.50 | 9.05 | 8.40 | 8.52 | 8.52 | 0.12% | 1,765,055 |
| Jun 26, 2024 | 8.57 | 8.70 | 8.30 | 8.51 | 8.51 | -0.93% | 1,386,506 |
| Jun 25, 2024 | 8.68 | 8.80 | 8.48 | 8.59 | 8.59 | -0.92% | 1,169,356 |
| Jun 24, 2024 | 9.04 | 9.14 | 8.65 | 8.67 | 8.67 | -4.73% | 1,550,785 |
| Jun 21, 2024 | 9.00 | 9.25 | 8.73 | 9.10 | 9.10 | 2.59% | 2,069,087 |
| Jun 20, 2024 | 10.00 | 10.09 | 8.80 | 8.87 | 8.87 | -11.65% | 1,992,235 |
| Jun 18, 2024 | 10.21 | 10.39 | 9.92 | 10.04 | 10.04 | -1.28% | 927,838 |
| Jun 17, 2024 | 10.01 | 10.31 | 9.82 | 10.17 | 10.17 | 0.89% | 1,385,780 |
| Jun 14, 2024 | 10.05 | 10.23 | 9.82 | 10.08 | 10.08 | -0.10% | 1,182,827 |
| Jun 13, 2024 | 10.44 | 10.74 | 9.97 | 10.09 | 10.09 | -3.35% | 1,172,356 |
| Jun 12, 2024 | 10.65 | 10.75 | 10.30 | 10.44 | 10.44 | 2.65% | 1,381,740 |
| Jun 11, 2024 | 10.23 | 10.32 | 9.86 | 10.17 | 10.17 | - | 1,957,299 |
| Jun 10, 2024 | 10.36 | 10.53 | 9.98 | 10.17 | 10.17 | -3.60% | 1,176,503 |
| Jun 7, 2024 | 10.31 | 10.88 | 10.29 | 10.55 | 10.55 | 1.64% | 1,156,967 |
| Jun 6, 2024 | 10.50 | 10.68 | 10.23 | 10.38 | 10.38 | -1.89% | 1,111,887 |
| Jun 5, 2024 | 10.10 | 10.62 | 9.99 | 10.58 | 10.58 | 5.27% | 1,505,371 |
| Jun 4, 2024 | 10.60 | 10.65 | 9.87 | 10.05 | 10.05 | -6.34% | 2,232,691 |
| Jun 3, 2024 | 10.74 | 11.11 | 10.48 | 10.73 | 10.73 | 2.29% | 1,304,087 |
| May 31, 2024 | 11.69 | 11.82 | 10.35 | 10.49 | 10.49 | -9.49% | 2,245,253 |
| May 30, 2024 | 11.98 | 12.17 | 11.55 | 11.59 | 11.59 | -3.26% | 1,223,157 |
| May 29, 2024 | 12.04 | 12.29 | 11.90 | 11.98 | 11.98 | -3.23% | 1,053,294 |
| May 28, 2024 | 12.75 | 12.80 | 12.10 | 12.38 | 12.38 | -1.28% | 1,505,820 |
| May 24, 2024 | 12.00 | 13.04 | 11.79 | 12.54 | 12.54 | 5.38% | 2,027,481 |
| May 23, 2024 | 12.04 | 12.40 | 11.65 | 11.90 | 11.90 | -0.67% | 1,937,360 |
| May 22, 2024 | 12.06 | 12.29 | 11.87 | 11.98 | 11.98 | -0.17% | 1,051,824 |
| May 21, 2024 | 12.29 | 12.30 | 11.83 | 12.00 | 12.00 | -3.23% | 1,485,474 |
| May 20, 2024 | 11.70 | 12.46 | 11.63 | 12.40 | 12.40 | 5.76% | 1,946,220 |
| May 17, 2024 | 11.20 | 11.79 | 11.08 | 11.73 | 11.73 | 4.41% | 1,799,296 |
| May 16, 2024 | 11.30 | 11.90 | 11.01 | 11.23 | 11.23 | 2.00% | 2,272,186 |
| May 15, 2024 | 11.40 | 11.48 | 10.74 | 11.01 | 11.01 | -1.34% | 1,983,670 |
| May 14, 2024 | 10.24 | 11.19 | 10.21 | 11.16 | 11.16 | 11.60% | 2,368,838 |
| May 13, 2024 | 10.30 | 10.95 | 9.80 | 10.00 | 10.00 | -2.15% | 2,263,758 |
| May 10, 2024 | 10.20 | 11.86 | 9.81 | 10.22 | 10.22 | -3.04% | 6,361,180 |
| May 9, 2024 | 10.79 | 11.07 | 10.42 | 10.54 | 10.54 | -2.68% | 3,191,650 |
| May 8, 2024 | 11.22 | 11.45 | 10.59 | 10.83 | 10.83 | -7.12% | 1,991,894 |
| May 7, 2024 | 11.95 | 12.44 | 11.35 | 11.66 | 11.66 | -2.43% | 2,720,004 |
| May 6, 2024 | 11.28 | 12.40 | 11.26 | 11.95 | 11.95 | 7.95% | 2,963,868 |