Skip to main content
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
27.04
-0.46 (-1.67%)
At close: Feb 21, 2025, 4:00 PM
27.64
+0.60 (2.22%)
After-hours: Feb 21, 2025, 7:51 PM EST

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202528.3029.4226.8227.5027.500.62%3,754,810
Feb 19, 202526.5630.1426.5027.3327.333.41%6,111,514
Feb 18, 202526.1928.7125.4026.4326.432.05%3,247,242
Feb 14, 202526.5427.0325.7225.9025.90-4.22%2,250,183
Feb 13, 202525.5027.5525.4027.0427.048.03%2,315,397
Feb 12, 202527.8028.2324.7125.0325.03-10.13%2,738,825
Feb 11, 202529.2929.7627.8227.8527.85-8.75%2,690,763
Feb 10, 202530.1231.9328.9130.5230.523.07%2,915,979
Feb 7, 202530.5530.7828.7129.6129.61-2.53%1,513,513
Feb 6, 202528.6830.8028.4830.3830.387.88%2,516,836
Feb 5, 202526.6629.4126.1028.1628.163.85%2,671,187
Feb 4, 202524.0027.5922.7227.1227.124.97%4,614,601
Feb 3, 202526.2727.2625.5025.8325.83-7.49%3,201,461
Jan 31, 202528.4829.3227.4127.9227.92-0.53%2,120,751
Jan 30, 202527.1429.0027.1428.0728.075.80%2,273,348
Jan 29, 202526.4227.0125.5026.5326.53-0.52%1,998,458
Jan 28, 202525.0827.0723.6526.6726.678.68%3,500,464
Jan 27, 202528.5829.7223.9424.5424.54-20.04%6,410,993
Jan 24, 202532.8532.9830.6430.6930.69-5.57%1,914,886
Jan 23, 202532.2433.3931.6132.5032.50-2.40%1,827,566
Jan 22, 202531.0634.2030.9033.3033.3010.45%4,503,486
Jan 21, 202533.2135.4329.6130.1530.15-2.84%6,208,463
Jan 17, 202531.8732.1129.8831.0331.030.49%2,358,727
Jan 16, 202531.9532.4330.8430.8830.88-0.96%1,928,668
Jan 15, 202528.8031.2928.6031.1831.1812.20%2,657,243
Jan 14, 202529.8729.9127.0027.7927.79-4.14%2,625,809
Jan 13, 202530.2630.3028.4028.9928.99-8.26%2,206,251
Jan 10, 202531.9532.1030.3431.6031.60-2.38%1,718,104
Jan 8, 202532.7034.0131.8932.3732.37-1.85%2,644,561
Jan 7, 202533.9834.6532.5132.9832.98-2.80%1,974,747
Jan 6, 202539.5039.8533.5333.9333.93-10.47%4,706,902
Jan 3, 202535.8538.6335.3237.9037.906.46%2,406,000
Jan 2, 202535.9737.3333.1435.6035.60-3.42%3,488,187
Dec 31, 202436.4037.7035.9636.8636.861.71%2,304,748
Dec 30, 202436.9836.9934.1936.2436.24-3.97%2,056,321
Dec 27, 202440.1940.4037.0237.7437.74-7.82%2,475,601
Dec 26, 202439.1841.2738.2140.9440.942.81%1,987,799
Dec 24, 202436.7540.1636.2239.8239.828.44%1,817,033
Dec 23, 202437.5239.0335.7036.7236.72-2.91%2,286,686
Dec 20, 202432.0037.9431.5037.8237.8216.76%5,217,255
Dec 19, 202434.9036.4531.5032.3932.39-4.65%3,725,433
Dec 18, 202433.0638.9533.0533.9733.975.79%5,197,478
Dec 17, 202434.9535.0131.3332.1132.11-8.49%3,136,455
Dec 16, 202436.3736.5034.6835.0935.09-3.68%2,257,244
Dec 13, 202433.7538.2433.5636.4336.4310.39%4,420,083
Dec 12, 202433.5035.4532.9533.0033.00-2.00%2,692,461
Dec 11, 202434.0034.7431.4433.6833.681.77%3,922,983
Dec 10, 202433.8436.0931.6133.0933.09-8.49%5,844,929
Dec 9, 202438.5939.3934.9136.1636.16-7.00%3,660,807
Dec 6, 202437.4541.2936.3538.8838.8812.76%6,082,531
Dec 5, 202444.0344.2034.2034.4834.48-21.69%8,724,017
Dec 4, 202441.6044.5039.6744.0344.035.49%4,414,010
Dec 3, 202440.5344.3240.2541.7441.742.45%3,244,517
Dec 2, 202442.8843.8840.7340.7440.74-1.16%4,014,227
Nov 29, 202437.6443.0537.4941.2241.2213.18%3,853,479
Nov 27, 202437.6238.0734.4336.4236.42-1.62%2,928,267
Nov 26, 202438.2739.4136.1737.0237.02-2.35%2,906,606
Nov 25, 202438.4539.6135.8237.9137.91-0.21%3,574,949
Nov 22, 202435.8238.9435.1737.9937.997.01%4,942,241
Nov 21, 202436.9938.8634.8635.5035.504.20%6,408,349
Nov 20, 202429.9534.0929.7334.0734.0719.33%6,781,268
Nov 19, 202426.9628.6326.9628.5528.554.50%2,065,953
Nov 18, 202426.7529.3826.2727.3227.321.94%3,339,203
Nov 15, 202427.8328.5326.1826.8026.80-4.80%3,451,010
Nov 14, 202427.4729.1727.1028.1528.153.26%4,176,101
Nov 13, 202428.9028.9027.1127.2627.26-4.48%2,815,972
Nov 12, 202427.7228.9427.2028.5428.540.88%3,771,344
Nov 11, 202427.8528.7025.7628.2928.291.91%7,278,577
Nov 8, 202419.5027.8118.6327.7627.7655.08%19,430,463
Nov 7, 202416.8318.3416.3017.9017.9010.43%7,538,015
Nov 6, 202417.5318.0015.9116.2116.21-2.00%4,279,874
Nov 5, 202416.8017.3516.4516.5416.540.85%2,078,202
Nov 4, 202416.8417.4316.3316.4016.40-2.61%1,912,132
Nov 1, 202415.9617.0615.9116.8416.847.81%2,367,350
Oct 31, 202416.0116.2215.5015.6215.62-4.46%1,742,047
Oct 30, 202415.2916.4915.0016.3516.354.34%2,297,112
Oct 29, 202416.3516.6715.1915.6715.67-5.60%4,009,092
Oct 28, 202417.6317.8016.5916.6016.60-4.82%2,582,168
Oct 25, 202417.9218.5517.3817.4417.44-0.06%1,661,156
Oct 24, 202417.2617.6817.0017.4517.452.59%1,642,854
Oct 23, 202417.4718.4516.9317.0117.01-3.52%2,126,732
Oct 22, 202418.1018.3717.4017.6317.63-4.75%1,896,230
Oct 21, 202418.5718.7517.8018.5118.51-0.32%1,878,620
Oct 18, 202419.2020.3418.3418.5718.57-2.26%2,813,050
Oct 17, 202419.4419.5418.5219.0019.000.16%2,489,919
Oct 16, 202417.9619.4417.3418.9718.979.02%3,669,780
Oct 15, 202418.5518.7916.9317.4017.40-5.54%3,277,976
Oct 14, 202418.5019.4618.1018.4218.423.14%3,954,022
Oct 11, 202416.6617.9316.5917.8617.867.20%2,331,804
Oct 10, 202416.0416.7315.5416.6616.663.03%1,452,211
Oct 9, 202416.3116.6015.6716.1716.17-1.70%2,082,361
Oct 8, 202415.0617.1815.0616.4516.4510.11%4,281,312
Oct 7, 202415.2815.5814.5114.9414.94-2.73%1,877,568
Oct 4, 202414.5515.7314.3015.3615.368.21%2,490,006
Oct 3, 202413.6514.4413.3814.2014.203.24%1,328,607
Oct 2, 202413.2513.7812.4213.7513.753.23%2,092,071
Oct 1, 202414.0314.3013.1513.3213.32-6.92%1,922,399
Sep 30, 202413.6314.7013.4714.3114.314.19%3,395,249
Sep 27, 202414.8315.2713.5513.7413.74-7.26%2,721,158
Sep 26, 202415.9516.6114.7614.8114.81-3.71%2,467,814