Skip to main content
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
30.15
-0.88 (-2.84%)
At close: Jan 21, 2025, 4:00 PM
30.80
+0.65 (2.16%)
After-hours: Jan 21, 2025, 7:46 PM EST

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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