Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
14.67
-0.09 (-0.61%)
At close: May 9, 2025, 4:00 PM
14.60
-0.07 (-0.48%)
After-hours: May 9, 2025, 7:51 PM EDT
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.67 | 15.24 | 12.56 | 14.67 | 14.67 | -0.61% | 7,922,776 |
| May 8, 2025 | 15.33 | 15.40 | 13.91 | 14.76 | 14.76 | 5.58% | 4,567,250 |
| May 7, 2025 | 13.87 | 14.02 | 13.31 | 13.98 | 13.98 | 0.29% | 2,033,878 |
| May 6, 2025 | 13.80 | 14.25 | 13.41 | 13.94 | 13.94 | -3.46% | 2,544,560 |
| May 5, 2025 | 14.51 | 14.94 | 14.34 | 14.44 | 14.44 | -3.48% | 1,966,493 |
| May 2, 2025 | 15.25 | 15.43 | 14.28 | 14.96 | 14.96 | 1.70% | 4,196,304 |
| May 1, 2025 | 13.39 | 14.97 | 13.39 | 14.71 | 14.71 | 15.01% | 5,076,216 |
| Apr 30, 2025 | 12.06 | 12.82 | 11.87 | 12.79 | 12.79 | -0.23% | 1,968,227 |
| Apr 29, 2025 | 12.82 | 13.10 | 12.57 | 12.82 | 12.82 | -1.91% | 1,823,368 |
| Apr 28, 2025 | 12.80 | 13.54 | 12.51 | 13.07 | 13.07 | 4.06% | 3,003,064 |
| Apr 25, 2025 | 12.62 | 13.06 | 12.35 | 12.56 | 12.56 | -1.80% | 1,857,660 |
| Apr 24, 2025 | 11.69 | 13.11 | 11.54 | 12.79 | 12.79 | 9.69% | 3,134,221 |
| Apr 23, 2025 | 11.96 | 12.97 | 11.62 | 11.66 | 11.66 | 6.48% | 4,696,278 |
| Apr 22, 2025 | 10.21 | 11.06 | 10.18 | 10.95 | 10.95 | 8.96% | 2,736,021 |
| Apr 21, 2025 | 10.35 | 10.36 | 9.71 | 10.05 | 10.05 | -5.72% | 2,346,410 |
| Apr 17, 2025 | 10.44 | 10.71 | 10.28 | 10.66 | 10.66 | 2.21% | 2,060,702 |
| Apr 16, 2025 | 10.82 | 11.03 | 10.04 | 10.43 | 10.43 | -8.91% | 3,254,817 |
| Apr 15, 2025 | 11.35 | 11.77 | 11.25 | 11.45 | 11.45 | 1.78% | 2,305,036 |
| Apr 14, 2025 | 12.02 | 12.45 | 10.84 | 11.25 | 11.25 | -0.27% | 3,356,995 |
| Apr 11, 2025 | 11.57 | 11.67 | 10.63 | 11.28 | 11.28 | -3.75% | 2,817,067 |
| Apr 10, 2025 | 13.13 | 13.45 | 11.54 | 11.72 | 11.72 | -15.50% | 4,232,624 |
| Apr 9, 2025 | 10.68 | 14.51 | 10.35 | 13.87 | 13.87 | 29.63% | 7,021,403 |
| Apr 8, 2025 | 12.07 | 13.07 | 10.40 | 10.70 | 10.70 | -4.72% | 6,351,976 |
| Apr 7, 2025 | 10.09 | 12.99 | 9.95 | 11.23 | 11.23 | 3.98% | 6,701,656 |
| Apr 4, 2025 | 12.01 | 12.40 | 10.23 | 10.80 | 10.80 | -15.82% | 6,541,597 |
| Apr 3, 2025 | 14.84 | 14.87 | 12.66 | 12.83 | 12.83 | -19.61% | 6,047,956 |
| Apr 2, 2025 | 14.57 | 16.43 | 14.57 | 15.96 | 15.96 | 5.77% | 3,221,236 |
| Apr 1, 2025 | 15.36 | 15.36 | 14.44 | 15.09 | 15.09 | -1.69% | 2,814,360 |
| Mar 31, 2025 | 15.49 | 15.89 | 15.11 | 15.35 | 15.35 | -6.29% | 2,859,526 |
| Mar 28, 2025 | 17.58 | 17.59 | 15.92 | 16.38 | 16.38 | -7.87% | 3,534,256 |
| Mar 27, 2025 | 19.20 | 19.40 | 17.50 | 17.78 | 17.78 | -8.77% | 3,100,446 |
| Mar 26, 2025 | 21.73 | 22.00 | 19.40 | 19.49 | 19.49 | -10.47% | 2,968,531 |
| Mar 25, 2025 | 21.91 | 22.45 | 20.95 | 21.77 | 21.77 | -2.29% | 2,575,651 |
| Mar 24, 2025 | 21.19 | 22.77 | 20.99 | 22.28 | 22.28 | 9.06% | 4,139,081 |
| Mar 21, 2025 | 20.78 | 20.78 | 19.65 | 20.43 | 20.43 | -3.08% | 3,263,818 |
| Mar 20, 2025 | 20.93 | 21.74 | 20.73 | 21.08 | 21.08 | -0.24% | 2,948,857 |
| Mar 19, 2025 | 20.40 | 21.60 | 20.09 | 21.13 | 21.13 | 4.60% | 3,257,568 |
| Mar 18, 2025 | 20.94 | 21.80 | 20.00 | 20.20 | 20.20 | -3.72% | 5,000,785 |
| Mar 17, 2025 | 22.29 | 23.70 | 20.85 | 20.98 | 20.98 | -5.11% | 6,452,863 |
| Mar 14, 2025 | 23.65 | 23.69 | 19.80 | 22.11 | 22.11 | 39.32% | 17,009,463 |
| Mar 13, 2025 | 16.91 | 17.16 | 15.57 | 15.87 | 15.87 | -8.27% | 6,709,825 |
| Mar 12, 2025 | 16.02 | 18.51 | 16.02 | 17.30 | 17.30 | 14.80% | 7,324,374 |
| Mar 11, 2025 | 14.11 | 15.29 | 13.98 | 15.07 | 15.07 | 6.50% | 3,020,379 |
| Mar 10, 2025 | 15.07 | 15.20 | 13.82 | 14.15 | 14.15 | -10.56% | 3,498,638 |
| Mar 7, 2025 | 15.92 | 16.21 | 14.91 | 15.82 | 15.82 | 1.74% | 3,589,405 |
| Mar 6, 2025 | 17.29 | 17.29 | 15.41 | 15.55 | 15.55 | -13.99% | 4,727,565 |
| Mar 5, 2025 | 18.30 | 18.42 | 17.04 | 18.08 | 18.08 | -0.33% | 3,228,667 |
| Mar 4, 2025 | 17.00 | 18.91 | 16.50 | 18.14 | 18.14 | 2.37% | 7,260,508 |
| Mar 3, 2025 | 22.20 | 22.90 | 17.35 | 17.72 | 17.72 | -18.94% | 7,997,374 |
| Feb 28, 2025 | 23.29 | 23.50 | 20.35 | 21.86 | 21.86 | -9.07% | 5,822,465 |