Applied Optoelectronics, Inc. (AAOI)

Applied Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	36.61	37.73	35.86	36.02	36.02	-1.99%	2,303,926
Dec 29, 2025	36.50	39.22	36.25	36.75	36.75	-1.13%	3,682,721
Dec 26, 2025	41.00	41.20	37.10	37.17	37.17	-9.34%	3,786,113
Dec 24, 2025	40.73	41.47	39.97	41.00	41.00	0.89%	2,366,453
Dec 23, 2025	37.64	41.96	37.26	40.64	40.64	3.95%	9,314,072
Dec 22, 2025	32.29	39.60	32.29	39.10	39.10	24.82%	9,711,077
Dec 19, 2025	29.76	31.93	29.33	31.32	31.32	7.08%	5,112,240
Dec 18, 2025	28.20	29.80	27.78	29.25	29.25	7.77%	4,426,644
Dec 17, 2025	29.68	30.40	26.80	27.14	27.14	-6.28%	3,400,279
Dec 16, 2025	29.32	30.11	27.77	28.96	28.96	-3.14%	3,976,443
Dec 15, 2025	33.68	33.90	29.69	29.90	29.90	-6.74%	4,416,475
Dec 12, 2025	35.40	35.49	31.94	32.06	32.06	-11.73%	5,383,684
Dec 11, 2025	35.28	37.05	33.69	36.32	36.32	3.83%	11,928,431
Dec 10, 2025	29.56	35.73	29.33	34.98	34.98	15.14%	9,627,118
Dec 9, 2025	27.38	30.49	27.17	30.38	30.38	9.12%	5,789,085
Dec 8, 2025	27.49	27.98	26.82	27.84	27.84	4.70%	4,114,504
Dec 5, 2025	26.34	27.03	25.80	26.59	26.59	1.33%	2,874,384
Dec 4, 2025	25.29	26.30	24.83	26.24	26.24	2.30%	3,490,314
Dec 3, 2025	26.11	26.44	25.02	25.65	25.65	-1.42%	2,814,705
Dec 2, 2025	26.85	27.90	26.01	26.02	26.02	-1.92%	3,470,520
Dec 1, 2025	25.78	26.95	25.70	26.53	26.53	-0.93%	3,688,353
Nov 28, 2025	25.61	27.29	25.56	26.78	26.78	4.73%	3,586,358
Nov 26, 2025	23.45	26.68	23.12	25.57	25.57	12.49%	7,538,697
Nov 25, 2025	21.96	22.85	21.40	22.73	22.73	1.16%	2,357,058
Nov 24, 2025	20.81	22.90	20.63	22.47	22.47	9.18%	4,393,009
Nov 21, 2025	19.28	20.80	18.50	20.58	20.58	5.59%	5,955,139
Nov 20, 2025	22.30	22.82	19.40	19.49	19.49	-6.61%	6,354,153
Nov 19, 2025	20.84	21.44	20.54	20.87	20.87	-0.10%	3,414,523
Nov 18, 2025	21.11	22.23	20.79	20.89	20.89	-3.42%	3,114,912
Nov 17, 2025	21.42	23.00	21.00	21.63	21.63	0.77%	4,845,494
Nov 14, 2025	19.64	22.05	19.20	21.47	21.47	2.65%	6,607,524
Nov 13, 2025	23.46	23.46	19.92	20.91	20.91	-12.66%	7,722,093
Nov 12, 2025	24.24	24.67	23.45	23.94	23.94	0.80%	4,482,900
Nov 11, 2025	24.72	24.87	23.52	23.75	23.75	-6.57%	6,066,838
Nov 10, 2025	28.01	28.05	24.05	25.42	25.42	-11.03%	9,309,040
Nov 7, 2025	25.00	30.25	24.76	28.57	28.57	-1.82%	10,118,549
Nov 6, 2025	31.48	31.57	28.66	29.10	29.10	-7.65%	7,338,802
Nov 5, 2025	30.74	32.20	29.80	31.51	31.51	6.81%	4,930,458
Nov 4, 2025	31.00	31.61	28.20	29.50	29.50	-10.71%	7,716,614
Nov 3, 2025	36.14	37.00	32.83	33.04	33.04	-7.09%	4,695,057
Oct 31, 2025	35.70	36.48	34.18	35.56	35.56	1.40%	3,960,386
Oct 30, 2025	34.49	36.30	34.10	35.07	35.07	-1.16%	3,590,419
Oct 29, 2025	37.33	38.99	34.75	35.48	35.48	-3.77%	7,001,426
Oct 28, 2025	36.79	37.61	35.01	36.87	36.87	-0.94%	5,313,032
Oct 27, 2025	35.00	37.68	34.38	37.22	37.22	9.44%	5,328,418
Oct 24, 2025	32.13	34.39	31.50	34.01	34.01	8.31%	4,461,778
Oct 23, 2025	29.90	32.08	29.85	31.40	31.40	4.75%	3,943,218
Oct 22, 2025	32.36	32.85	28.85	29.98	29.98	-10.25%	5,268,996
Oct 21, 2025	34.01	35.32	32.71	33.40	33.40	-2.17%	4,134,324
Oct 20, 2025	32.89	35.85	32.60	34.14	34.14	6.95%	6,475,281

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.