Skip to main content
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
15.42
-1.51 (-8.92%)
At close: May 30, 2025, 4:00 PM
15.41
-0.01 (-0.06%)
After-hours: May 30, 2025, 7:46 PM EDT

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202512.0212.4510.8411.2511.25-0.27%3,356,995
Apr 11, 202511.5711.6710.6311.2811.28-3.75%2,817,067
Apr 10, 202513.1313.4511.5411.7211.72-15.50%4,232,624
Apr 9, 202510.6814.5110.3513.8713.8729.63%7,021,403
Apr 8, 202512.0713.0710.4010.7010.70-4.72%6,351,976
Apr 7, 202510.0912.999.9511.2311.233.98%6,701,656
Apr 4, 202512.0112.4010.2310.8010.80-15.82%6,541,597
Apr 3, 202514.8414.8712.6612.8312.83-19.61%6,047,956
Apr 2, 202514.5716.4314.5715.9615.965.77%3,221,236
Apr 1, 202515.3615.3614.4415.0915.09-1.69%2,814,360
Mar 31, 202515.4915.8915.1115.3515.35-6.29%2,859,526
Mar 28, 202517.5817.5915.9216.3816.38-7.87%3,534,256
Mar 27, 202519.2019.4017.5017.7817.78-8.77%3,100,446
Mar 26, 202521.7322.0019.4019.4919.49-10.47%2,968,531
Mar 25, 202521.9122.4520.9521.7721.77-2.29%2,575,651
Mar 24, 202521.1922.7720.9922.2822.289.06%4,139,081
Mar 21, 202520.7820.7819.6520.4320.43-3.08%3,263,818
Mar 20, 202520.9321.7420.7321.0821.08-0.24%2,948,857