Applied Optoelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	21.42	23.00	21.28	22.69	-	5.71%	2,631,897
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
Oct 17, 2025	30.51	32.48	28.87	31.92	31.92	2.50%	4,668,742
Oct 16, 2025	32.95	33.26	30.93	31.14	31.14	-5.49%	3,988,667
Oct 15, 2025	30.00	33.03	29.18	32.95	32.95	15.70%	6,786,277
Oct 14, 2025	27.80	29.34	26.66	28.48	28.48	-2.13%	4,114,251
Oct 13, 2025	28.50	29.42	27.50	29.10	29.10	7.18%	4,528,310
Oct 10, 2025	33.16	35.20	27.12	27.15	27.15	-16.13%	8,797,018
Oct 9, 2025	32.44	34.10	31.12	32.37	32.37	0.47%	5,021,899
Oct 8, 2025	31.73	32.45	30.86	32.22	32.22	2.82%	3,170,365
Oct 7, 2025	33.66	34.62	29.77	31.34	31.34	-7.27%	7,945,755
Oct 6, 2025	29.10	34.47	28.40	33.79	33.79	20.98%	10,810,263
Oct 3, 2025	28.05	28.79	26.87	27.93	27.93	-0.18%	3,937,586
Oct 2, 2025	28.96	29.38	27.84	27.98	27.98	-1.55%	3,673,704
Oct 1, 2025	25.30	28.45	25.25	28.42	28.42	9.60%	3,735,940
Sep 30, 2025	25.80	26.80	25.13	25.93	25.93	-0.04%	3,542,994
Sep 29, 2025	26.30	26.50	25.71	25.94	25.94	0.66%	3,107,426
Sep 26, 2025	26.30	26.44	25.45	25.77	25.77	-2.16%	2,730,658
Sep 25, 2025	25.74	26.65	24.79	26.34	26.34	-1.31%	4,339,284
Sep 24, 2025	27.97	28.46	26.50	26.69	26.69	-4.88%	4,704,984
Sep 23, 2025	30.50	31.13	27.62	28.06	28.06	-8.12%	6,163,036
Sep 22, 2025	28.20	30.80	27.80	30.54	30.54	5.35%	4,741,817
Sep 19, 2025	28.70	29.88	28.52	28.99	28.99	-0.17%	4,323,359
Sep 18, 2025	30.37	30.42	28.44	29.04	29.04	-1.46%	4,777,129
Sep 17, 2025	28.41	30.05	28.23	29.47	29.47	1.87%	5,373,236
Sep 16, 2025	29.70	29.70	27.30	28.93	28.93	-2.13%	6,601,938
Sep 15, 2025	28.09	29.80	27.75	29.56	29.56	9.20%	8,128,902
Sep 12, 2025	26.83	27.47	26.02	27.07	27.07	0.82%	3,793,462
Sep 11, 2025	27.35	27.65	26.28	26.85	26.85	-3.14%	5,414,232
Sep 10, 2025	24.70	28.03	24.35	27.72	27.72	16.86%	10,593,043
Sep 9, 2025	23.56	24.10	22.74	23.72	23.72	0.38%	2,923,504