Skip to main content
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
16.40
-0.44 (-2.61%)
At close: Nov 4, 2024, 4:00 PM
16.55
+0.15 (0.91%)
After-hours: Nov 4, 2024, 7:58 PM EST

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202416.0016.1015.1515.3815.38-3.75%2,120,325
Sep 24, 202414.3616.9914.3015.9815.9813.66%5,535,558
Sep 23, 202414.0214.7213.8114.0614.061.66%1,768,648
Sep 20, 202414.0914.1513.5513.8313.83-2.61%1,552,700
Sep 19, 202414.0914.3913.6414.2014.206.93%1,799,965
Sep 18, 202413.6213.8912.8013.2813.28-2.21%1,351,985
Sep 17, 202413.5113.6713.1813.5813.582.96%1,342,471
Sep 16, 202414.6714.7113.1613.1913.19-9.72%2,942,106
Sep 13, 202414.5414.9714.1514.6114.610.62%1,832,270
Sep 12, 202413.4714.9913.4114.5214.5211.44%4,594,548
Sep 11, 202412.5213.3512.0913.0313.034.12%2,511,900
Sep 10, 202413.1013.2512.1512.5212.52-3.88%1,764,054
Sep 9, 202411.8413.1311.8113.0213.0210.25%2,827,930
Sep 6, 202412.1712.2411.4811.8111.81-3.51%1,807,863
Sep 5, 202413.0213.6012.1412.2412.24-5.85%2,977,273
Sep 4, 202412.0013.6511.9013.0013.006.04%4,301,131
Sep 3, 202412.0012.7511.8912.2612.268.02%6,184,985
Aug 30, 202410.4011.3610.3911.3511.3510.19%4,196,325
Aug 29, 20249.2010.599.1310.3010.3012.94%3,669,830
Aug 28, 20249.209.278.559.129.12-0.65%1,686,846
Aug 27, 20249.549.699.149.189.18-4.57%1,108,957
Aug 26, 20249.789.819.439.629.62-0.93%1,400,552
Aug 23, 20249.199.728.879.719.717.53%2,349,064
Aug 22, 20248.939.528.809.039.031.23%3,012,595
Aug 21, 20248.858.958.438.928.921.59%1,502,911
Aug 20, 20248.598.868.548.788.782.09%1,539,126
Aug 19, 20248.358.758.228.608.603.86%1,563,181
Aug 16, 20248.468.658.228.288.28-2.93%1,214,097
Aug 15, 20248.308.598.208.538.534.79%1,404,493
Aug 14, 20248.118.197.728.148.141.50%1,546,272
Aug 13, 20248.058.157.898.028.022.17%1,334,248
Aug 12, 20247.788.167.677.857.851.42%1,350,584
Aug 9, 20248.608.647.607.747.74-9.68%2,343,523
Aug 8, 20247.058.577.048.578.5724.75%2,652,571
Aug 7, 20248.308.696.866.876.87-5.76%4,188,402
Aug 6, 20247.177.746.807.297.294.59%3,421,634
Aug 5, 20246.897.326.706.976.97-8.89%1,953,680
Aug 2, 20247.947.987.507.657.65-8.93%3,095,164
Aug 1, 20249.619.988.318.408.40-12.04%3,055,798
Jul 31, 20248.209.738.169.559.5517.61%3,619,818
Jul 30, 20248.378.537.998.128.12-1.22%2,311,582
Jul 29, 20248.688.938.148.228.22-5.19%1,317,682
Jul 26, 20249.029.248.638.678.670.70%1,351,238
Jul 25, 20248.909.048.478.618.61-3.91%2,101,523
Jul 24, 20249.659.838.948.968.96-9.04%1,988,848
Jul 23, 20249.6210.269.589.859.852.07%1,299,632
Jul 22, 20249.849.909.129.659.65-0.26%2,109,221
Jul 19, 202410.4110.479.599.689.68-6.97%2,011,785
Jul 18, 202411.0711.5510.2410.4010.40-5.07%2,820,619
Jul 17, 202411.2911.9510.5810.9610.96-7.86%2,681,228
Jul 16, 202410.3712.1110.3511.8911.8916.57%4,290,969
Jul 15, 20249.5710.299.4510.2010.208.74%2,831,856
Jul 12, 20249.289.549.089.389.381.63%1,190,956
Jul 11, 20249.359.449.039.239.232.44%1,554,195
Jul 10, 20248.629.098.309.019.016.12%1,654,206
Jul 9, 20248.508.978.188.498.49-0.59%2,005,441
Jul 8, 20247.778.777.748.548.5411.34%2,454,027
Jul 5, 20248.138.157.637.677.67-6.12%1,580,528
Jul 3, 20248.008.247.788.178.173.42%763,338
Jul 2, 20248.088.197.557.907.90-2.23%2,393,533
Jul 1, 20248.398.667.858.088.08-2.53%1,778,545
Jun 28, 20248.608.908.258.298.29-2.70%7,214,999
Jun 27, 20248.509.058.408.528.520.12%1,765,055
Jun 26, 20248.578.708.308.518.51-0.93%1,386,506
Jun 25, 20248.688.808.488.598.59-0.92%1,169,356
Jun 24, 20249.049.148.658.678.67-4.73%1,550,785
Jun 21, 20249.009.258.739.109.102.59%2,069,087
Jun 20, 202410.0010.098.808.878.87-11.65%1,992,235
Jun 18, 202410.2110.399.9210.0410.04-1.28%927,838
Jun 17, 202410.0110.319.8210.1710.170.89%1,385,780
Jun 14, 202410.0510.239.8210.0810.08-0.10%1,182,827
Jun 13, 202410.4410.749.9710.0910.09-3.35%1,172,356