Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
42.74
+2.00 (4.91%)
Dec 3, 2024, 12:29 PM EST - Market open
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 42.88 | 43.88 | 40.73 | 40.74 | 40.74 | -1.16% | 4,014,227 |
| Nov 29, 2024 | 37.64 | 43.05 | 37.49 | 41.22 | 41.22 | 13.18% | 3,853,479 |
| Nov 27, 2024 | 37.62 | 38.07 | 34.43 | 36.42 | 36.42 | -1.62% | 2,928,267 |
| Nov 26, 2024 | 38.27 | 39.41 | 36.17 | 37.02 | 37.02 | -2.35% | 2,906,606 |
| Nov 25, 2024 | 38.45 | 39.61 | 35.82 | 37.91 | 37.91 | -0.21% | 3,574,949 |
| Nov 22, 2024 | 35.82 | 38.94 | 35.17 | 37.99 | 37.99 | 7.01% | 4,942,241 |
| Nov 21, 2024 | 36.99 | 38.86 | 34.86 | 35.50 | 35.50 | 4.20% | 6,408,349 |
| Nov 20, 2024 | 29.95 | 34.09 | 29.73 | 34.07 | 34.07 | 19.33% | 6,781,268 |
| Nov 19, 2024 | 26.96 | 28.63 | 26.96 | 28.55 | 28.55 | 4.50% | 2,065,953 |
| Nov 18, 2024 | 26.75 | 29.38 | 26.27 | 27.32 | 27.32 | 1.94% | 3,339,203 |
| Nov 15, 2024 | 27.83 | 28.53 | 26.18 | 26.80 | 26.80 | -4.80% | 3,451,010 |
| Nov 14, 2024 | 27.47 | 29.17 | 27.10 | 28.15 | 28.15 | 3.26% | 4,176,101 |
| Nov 13, 2024 | 28.90 | 28.90 | 27.11 | 27.26 | 27.26 | -4.48% | 2,815,972 |
| Nov 12, 2024 | 27.72 | 28.94 | 27.20 | 28.54 | 28.54 | 0.88% | 3,771,344 |
| Nov 11, 2024 | 27.85 | 28.70 | 25.76 | 28.29 | 28.29 | 1.91% | 7,278,577 |
| Nov 8, 2024 | 19.50 | 27.81 | 18.63 | 27.76 | 27.76 | 55.08% | 19,430,463 |
| Nov 7, 2024 | 16.83 | 18.34 | 16.30 | 17.90 | 17.90 | 10.43% | 7,538,015 |
| Nov 6, 2024 | 17.53 | 18.00 | 15.91 | 16.21 | 16.21 | -2.00% | 4,279,874 |
| Nov 5, 2024 | 16.80 | 17.35 | 16.45 | 16.54 | 16.54 | 0.85% | 2,078,202 |
| Nov 4, 2024 | 16.84 | 17.43 | 16.33 | 16.40 | 16.40 | -2.61% | 1,912,132 |
| Nov 1, 2024 | 15.96 | 17.06 | 15.91 | 16.84 | 16.84 | 7.81% | 2,367,350 |
| Oct 31, 2024 | 16.01 | 16.22 | 15.50 | 15.62 | 15.62 | -4.46% | 1,742,047 |
| Oct 30, 2024 | 15.29 | 16.49 | 15.00 | 16.35 | 16.35 | 4.34% | 2,297,112 |
| Oct 29, 2024 | 16.35 | 16.67 | 15.19 | 15.67 | 15.67 | -5.60% | 4,009,092 |
| Oct 28, 2024 | 17.63 | 17.80 | 16.59 | 16.60 | 16.60 | -4.82% | 2,582,168 |
| Oct 25, 2024 | 17.92 | 18.55 | 17.38 | 17.44 | 17.44 | -0.06% | 1,661,156 |
| Oct 24, 2024 | 17.26 | 17.68 | 17.00 | 17.45 | 17.45 | 2.59% | 1,642,854 |
| Oct 23, 2024 | 17.47 | 18.45 | 16.93 | 17.01 | 17.01 | -3.52% | 2,126,732 |
| Oct 22, 2024 | 18.10 | 18.37 | 17.40 | 17.63 | 17.63 | -4.75% | 1,896,230 |
| Oct 21, 2024 | 18.57 | 18.75 | 17.80 | 18.51 | 18.51 | -0.32% | 1,878,620 |
| Oct 18, 2024 | 19.20 | 20.34 | 18.34 | 18.57 | 18.57 | -2.26% | 2,813,050 |
| Oct 17, 2024 | 19.44 | 19.54 | 18.52 | 19.00 | 19.00 | 0.16% | 2,489,919 |
| Oct 16, 2024 | 17.96 | 19.44 | 17.34 | 18.97 | 18.97 | 9.02% | 3,669,780 |
| Oct 15, 2024 | 18.55 | 18.79 | 16.93 | 17.40 | 17.40 | -5.54% | 3,277,976 |
| Oct 14, 2024 | 18.50 | 19.46 | 18.10 | 18.42 | 18.42 | 3.14% | 3,954,022 |
| Oct 11, 2024 | 16.66 | 17.93 | 16.59 | 17.86 | 17.86 | 7.20% | 2,331,804 |
| Oct 10, 2024 | 16.04 | 16.73 | 15.54 | 16.66 | 16.66 | 3.03% | 1,452,211 |
| Oct 9, 2024 | 16.31 | 16.60 | 15.67 | 16.17 | 16.17 | -1.70% | 2,082,361 |
| Oct 8, 2024 | 15.06 | 17.18 | 15.06 | 16.45 | 16.45 | 10.11% | 4,281,312 |
| Oct 7, 2024 | 15.28 | 15.58 | 14.51 | 14.94 | 14.94 | -2.73% | 1,877,568 |
| Oct 4, 2024 | 14.55 | 15.73 | 14.30 | 15.36 | 15.36 | 8.21% | 2,490,006 |
| Oct 3, 2024 | 13.65 | 14.44 | 13.38 | 14.20 | 14.20 | 3.24% | 1,328,607 |
| Oct 2, 2024 | 13.25 | 13.78 | 12.42 | 13.75 | 13.75 | 3.23% | 2,092,071 |
| Oct 1, 2024 | 14.03 | 14.30 | 13.15 | 13.32 | 13.32 | -6.92% | 1,922,399 |
| Sep 30, 2024 | 13.63 | 14.70 | 13.47 | 14.31 | 14.31 | 4.19% | 3,395,249 |
| Sep 27, 2024 | 14.83 | 15.27 | 13.55 | 13.74 | 13.74 | -7.26% | 2,721,158 |
| Sep 26, 2024 | 15.95 | 16.61 | 14.76 | 14.81 | 14.81 | -3.71% | 2,467,814 |
| Sep 25, 2024 | 16.00 | 16.10 | 15.15 | 15.38 | 15.38 | -3.75% | 2,120,325 |
| Sep 24, 2024 | 14.36 | 16.99 | 14.30 | 15.98 | 15.98 | 13.66% | 5,535,558 |
| Sep 23, 2024 | 14.02 | 14.72 | 13.81 | 14.06 | 14.06 | 1.66% | 1,768,648 |
| Sep 20, 2024 | 14.09 | 14.15 | 13.55 | 13.83 | 13.83 | -2.61% | 1,552,700 |
| Sep 19, 2024 | 14.09 | 14.39 | 13.64 | 14.20 | 14.20 | 6.93% | 1,799,965 |
| Sep 18, 2024 | 13.62 | 13.89 | 12.80 | 13.28 | 13.28 | -2.21% | 1,351,985 |
| Sep 17, 2024 | 13.51 | 13.67 | 13.18 | 13.58 | 13.58 | 2.96% | 1,342,471 |
| Sep 16, 2024 | 14.67 | 14.71 | 13.16 | 13.19 | 13.19 | -9.72% | 2,942,106 |
| Sep 13, 2024 | 14.54 | 14.97 | 14.15 | 14.61 | 14.61 | 0.62% | 1,832,270 |
| Sep 12, 2024 | 13.47 | 14.99 | 13.41 | 14.52 | 14.52 | 11.44% | 4,594,548 |
| Sep 11, 2024 | 12.52 | 13.35 | 12.09 | 13.03 | 13.03 | 4.12% | 2,511,900 |
| Sep 10, 2024 | 13.10 | 13.25 | 12.15 | 12.52 | 12.52 | -3.88% | 1,764,054 |
| Sep 9, 2024 | 11.84 | 13.13 | 11.81 | 13.02 | 13.02 | 10.25% | 2,827,930 |
| Sep 6, 2024 | 12.17 | 12.24 | 11.48 | 11.81 | 11.81 | -3.51% | 1,807,863 |
| Sep 5, 2024 | 13.02 | 13.60 | 12.14 | 12.24 | 12.24 | -5.85% | 2,977,273 |
| Sep 4, 2024 | 12.00 | 13.65 | 11.90 | 13.00 | 13.00 | 6.04% | 4,301,131 |
| Sep 3, 2024 | 12.00 | 12.75 | 11.89 | 12.26 | 12.26 | 8.02% | 6,184,985 |
| Aug 30, 2024 | 10.40 | 11.36 | 10.39 | 11.35 | 11.35 | 10.19% | 4,196,325 |
| Aug 29, 2024 | 9.20 | 10.59 | 9.13 | 10.30 | 10.30 | 12.94% | 3,669,830 |
| Aug 28, 2024 | 9.20 | 9.27 | 8.55 | 9.12 | 9.12 | -0.65% | 1,686,846 |
| Aug 27, 2024 | 9.54 | 9.69 | 9.14 | 9.18 | 9.18 | -4.57% | 1,108,957 |
| Aug 26, 2024 | 9.78 | 9.81 | 9.43 | 9.62 | 9.62 | -0.93% | 1,400,552 |
| Aug 23, 2024 | 9.19 | 9.72 | 8.87 | 9.71 | 9.71 | 7.53% | 2,349,064 |
| Aug 22, 2024 | 8.93 | 9.52 | 8.80 | 9.03 | 9.03 | 1.23% | 3,012,595 |
| Aug 21, 2024 | 8.85 | 8.95 | 8.43 | 8.92 | 8.92 | 1.59% | 1,502,911 |
| Aug 20, 2024 | 8.59 | 8.86 | 8.54 | 8.78 | 8.78 | 2.09% | 1,539,126 |
| Aug 19, 2024 | 8.35 | 8.75 | 8.22 | 8.60 | 8.60 | 3.86% | 1,563,181 |
| Aug 16, 2024 | 8.46 | 8.65 | 8.22 | 8.28 | 8.28 | -2.93% | 1,214,097 |
| Aug 15, 2024 | 8.30 | 8.59 | 8.20 | 8.53 | 8.53 | 4.79% | 1,404,493 |
| Aug 14, 2024 | 8.11 | 8.19 | 7.72 | 8.14 | 8.14 | 1.50% | 1,546,272 |
| Aug 13, 2024 | 8.05 | 8.15 | 7.89 | 8.02 | 8.02 | 2.17% | 1,334,248 |
| Aug 12, 2024 | 7.78 | 8.16 | 7.67 | 7.85 | 7.85 | 1.42% | 1,350,584 |
| Aug 9, 2024 | 8.60 | 8.64 | 7.60 | 7.74 | 7.74 | -9.68% | 2,343,523 |
| Aug 8, 2024 | 7.05 | 8.57 | 7.04 | 8.57 | 8.57 | 24.75% | 2,652,571 |
| Aug 7, 2024 | 8.30 | 8.69 | 6.86 | 6.87 | 6.87 | -5.76% | 4,188,402 |
| Aug 6, 2024 | 7.17 | 7.74 | 6.80 | 7.29 | 7.29 | 4.59% | 3,421,634 |
| Aug 5, 2024 | 6.89 | 7.32 | 6.70 | 6.97 | 6.97 | -8.89% | 1,953,680 |
| Aug 2, 2024 | 7.94 | 7.98 | 7.50 | 7.65 | 7.65 | -8.93% | 3,095,164 |
| Aug 1, 2024 | 9.61 | 9.98 | 8.31 | 8.40 | 8.40 | -12.04% | 3,055,798 |
| Jul 31, 2024 | 8.20 | 9.73 | 8.16 | 9.55 | 9.55 | 17.61% | 3,619,818 |
| Jul 30, 2024 | 8.37 | 8.53 | 7.99 | 8.12 | 8.12 | -1.22% | 2,311,582 |
| Jul 29, 2024 | 8.68 | 8.93 | 8.14 | 8.22 | 8.22 | -5.19% | 1,317,682 |
| Jul 26, 2024 | 9.02 | 9.24 | 8.63 | 8.67 | 8.67 | 0.70% | 1,351,238 |
| Jul 25, 2024 | 8.90 | 9.04 | 8.47 | 8.61 | 8.61 | -3.91% | 2,101,523 |
| Jul 24, 2024 | 9.65 | 9.83 | 8.94 | 8.96 | 8.96 | -9.04% | 1,988,848 |
| Jul 23, 2024 | 9.62 | 10.26 | 9.58 | 9.85 | 9.85 | 2.07% | 1,299,632 |
| Jul 22, 2024 | 9.84 | 9.90 | 9.12 | 9.65 | 9.65 | -0.26% | 2,109,221 |
| Jul 19, 2024 | 10.41 | 10.47 | 9.59 | 9.68 | 9.68 | -6.97% | 2,011,785 |
| Jul 18, 2024 | 11.07 | 11.55 | 10.24 | 10.40 | 10.40 | -5.07% | 2,820,619 |
| Jul 17, 2024 | 11.29 | 11.95 | 10.58 | 10.96 | 10.96 | -7.86% | 2,681,228 |
| Jul 16, 2024 | 10.37 | 12.11 | 10.35 | 11.89 | 11.89 | 16.57% | 4,290,969 |
| Jul 15, 2024 | 9.57 | 10.29 | 9.45 | 10.20 | 10.20 | 8.74% | 2,831,856 |
| Jul 12, 2024 | 9.28 | 9.54 | 9.08 | 9.38 | 9.38 | 1.63% | 1,190,956 |