Applied Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	24.00	26.10	22.01	24.04	24.04	-4.57%	7,224,286
Feb 26, 2025	24.60	26.97	24.60	25.19	25.19	7.93%	6,023,472
Feb 25, 2025	27.70	28.95	22.27	23.34	23.34	-14.57%	8,281,243
Feb 24, 2025	27.82	31.00	26.76	27.32	27.32	1.04%	5,812,217
Feb 21, 2025	28.69	31.70	27.01	27.04	27.04	-1.67%	7,237,774
Feb 20, 2025	28.30	29.42	26.82	27.50	27.50	0.62%	3,754,810
Feb 19, 2025	26.56	30.14	26.50	27.33	27.33	3.41%	6,111,514
Feb 18, 2025	26.19	28.71	25.40	26.43	26.43	2.05%	3,247,242
Feb 14, 2025	26.54	27.03	25.72	25.90	25.90	-4.22%	2,250,183
Feb 13, 2025	25.50	27.55	25.40	27.04	27.04	8.03%	2,315,397
Feb 12, 2025	27.80	28.23	24.71	25.03	25.03	-10.13%	2,738,825
Feb 11, 2025	29.29	29.76	27.82	27.85	27.85	-8.75%	2,690,763
Feb 10, 2025	30.12	31.93	28.91	30.52	30.52	3.07%	2,915,979
Feb 7, 2025	30.55	30.78	28.71	29.61	29.61	-2.53%	1,513,513
Feb 6, 2025	28.68	30.80	28.48	30.38	30.38	7.88%	2,516,836