Skip to main content
logo

Applied Optoelectronics, Inc. (AAOI)

NASDAQ: AAOI · Real-Time Price · USD
27.77
+1.54 (5.87%)
At close: Jun 26, 2025, 4:00 PM
27.76
-0.01 (-0.04%)
After-hours: Jun 26, 2025, 7:59 PM EDT

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202526.0028.0125.3527.7727.775.87%5,632,824
Jun 25, 202523.4126.7021.9026.2326.2312.62%8,489,887
Jun 24, 202523.2524.4622.6023.2923.293.19%5,190,840
Jun 23, 202522.4123.0121.0822.5722.57-3.75%6,023,587
Jun 20, 202520.5023.6220.0423.4523.4518.61%13,947,052
Jun 18, 202517.1020.0016.9019.7719.7717.82%10,371,081
Jun 17, 202517.0817.5816.5516.7816.78-1.81%4,194,832
Jun 16, 202515.9718.1515.9017.0917.0910.47%5,576,810
Jun 13, 202516.5216.7015.2915.4715.47-8.57%4,967,077
Jun 12, 202517.6519.7616.6716.9216.923.68%18,448,707
Jun 11, 202516.8417.5016.2416.3216.32-0.73%3,877,544
Jun 10, 202516.9217.2516.0516.4416.44-2.55%2,797,061
Jun 9, 202517.2517.2516.6016.8716.870.24%2,281,786
Jun 6, 202516.5717.4516.2616.8316.833.51%2,508,464
Jun 5, 202517.2417.4416.0016.2616.26-4.97%3,059,929
Jun 4, 202517.4317.6116.5317.1117.112.09%2,137,088
Jun 3, 202515.9017.2115.4716.7616.768.02%3,519,229
Jun 2, 202515.3115.7715.0615.5215.520.62%1,896,388
May 30, 202516.5616.7015.0615.4215.42-8.92%5,025,624
May 29, 202518.2418.2916.5316.9316.93-4.08%2,615,740
May 28, 202518.6718.9617.5717.6517.65-4.90%2,913,771
May 27, 202518.5019.2017.8918.5618.563.80%2,739,325
May 23, 202516.8018.0416.7517.8817.881.53%2,237,534
May 22, 202517.0818.0917.0817.6117.613.16%1,972,562
May 21, 202518.4919.2216.8017.0717.07-9.97%3,621,949
May 20, 202518.8118.9918.4818.9618.96-0.42%2,077,679
May 19, 202518.1319.0617.8319.0419.041.87%2,548,653
May 16, 202519.1919.8518.5518.6918.69-0.95%3,100,285
May 15, 202518.9419.5117.4018.8718.87-1.26%5,189,553
May 14, 202520.4820.6218.5219.1119.11-5.82%5,753,939
May 13, 202518.2821.1617.8520.2920.2911.24%6,945,569
May 12, 202516.2418.6715.7618.2418.2424.34%7,280,002
May 9, 202513.6715.2412.5614.6714.67-0.61%7,922,776
May 8, 202515.3315.4013.9114.7614.765.58%4,567,250
May 7, 202513.8714.0213.3113.9813.980.29%2,033,878
May 6, 202513.8014.2513.4113.9413.94-3.46%2,544,560
May 5, 202514.5114.9414.3414.4414.44-3.48%1,966,493
May 2, 202515.2515.4314.2814.9614.961.70%4,196,304
May 1, 202513.3914.9713.3914.7114.7115.01%5,076,216
Apr 30, 202512.0612.8211.8712.7912.79-0.23%1,968,227
Apr 29, 202512.8213.1012.5712.8212.82-1.91%1,823,368
Apr 28, 202512.8013.5412.5113.0713.074.06%3,003,064
Apr 25, 202512.6213.0612.3512.5612.56-1.80%1,857,660
Apr 24, 202511.6913.1111.5412.7912.799.69%3,134,221
Apr 23, 202511.9612.9711.6211.6611.666.48%4,696,278
Apr 22, 202510.2111.0610.1810.9510.958.96%2,736,021
Apr 21, 202510.3510.369.7110.0510.05-5.72%2,346,410
Apr 17, 202510.4410.7110.2810.6610.662.21%2,060,702
Apr 16, 202510.8211.0310.0410.4310.43-8.91%3,254,817
Apr 15, 202511.3511.7711.2511.4511.451.78%2,305,036