Skip to main content
logo
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
100.15
-11.87 (-10.60%)
At close: Jul 24, 2026, 4:00 PM EDT
99.30
-0.85 (-0.85%)
After-hours: Jul 24, 2026, 7:59 PM EDT

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026108.98109.7199.48100.15100.15-10.60%7,029,340
Jul 23, 2026108.59119.72108.17112.02112.021.36%6,231,780
Jul 22, 2026114.99117.49110.01110.52110.52-7.33%7,882,438
Jul 21, 2026107.74120.20107.40119.26119.2615.76%10,147,221
Jul 20, 2026104.86107.32102.06103.02103.020.60%5,135,605
Jul 17, 202696.11106.1891.50102.41102.412.16%9,578,029
Jul 16, 2026105.00107.1197.89100.24100.24-8.11%9,861,165
Jul 15, 2026123.79124.43106.10109.09109.09-13.04%10,263,696
Jul 14, 2026119.42128.35117.70125.45125.4512.13%9,889,311
Jul 13, 2026115.92117.59109.21111.88111.88-6.70%6,557,211
Jul 10, 2026118.71124.78113.10119.92119.92-1.87%6,702,584
Jul 9, 2026119.50127.51118.18122.21122.216.79%8,939,945
Jul 8, 2026113.02118.10110.50114.44114.440.03%6,229,929
Jul 7, 2026118.15126.19111.50114.41114.41-7.26%9,265,770
Jul 6, 2026120.21129.81116.50123.36123.361.99%8,120,971
Jul 2, 2026135.85139.27113.41120.95120.95-12.99%16,036,578
Jul 1, 2026143.56147.54136.66139.00139.00-6.18%6,477,831
Jun 30, 2026146.50152.23144.18148.16148.16-1.29%7,492,797
Jun 29, 2026135.43150.40130.29150.10150.1010.62%10,321,865
Jun 26, 2026131.68140.83127.01135.69135.69-2.06%20,188,206
Jun 25, 2026151.19152.40134.31138.54138.54-5.74%13,301,886
Jun 24, 2026149.51150.34137.70146.97146.97-0.32%10,609,896
Jun 23, 2026158.00161.00145.26147.44147.44-13.89%13,591,943
Jun 22, 2026162.92177.16155.74171.23171.235.80%14,536,943
Jun 18, 2026174.65174.76158.04161.85161.85-3.28%16,726,243
Jun 17, 2026174.72177.59165.79167.34167.34-2.03%10,005,543
Jun 16, 2026194.21196.50169.87170.81170.81-10.83%13,109,799
Jun 15, 2026177.27194.97176.60191.55191.5513.31%14,611,895
Jun 12, 2026173.14179.90163.66169.05169.05-2.16%12,730,850
Jun 11, 2026167.56175.20162.10172.78172.78-1.34%14,448,538
Jun 10, 2026171.79184.91167.42175.13175.137.52%17,040,945
Jun 9, 2026202.81207.60160.87162.88162.88-17.17%26,968,735
Jun 8, 2026184.75203.20177.05196.64196.6411.10%14,905,710
Jun 5, 2026191.42208.50174.23177.00177.00-12.76%19,828,156
Jun 4, 2026173.47209.64171.09202.89202.8910.22%14,528,772
Jun 3, 2026200.50205.00180.55184.07184.07-9.04%9,948,700
Jun 2, 2026195.16205.77188.20202.37202.378.99%12,724,300
Jun 1, 2026149.25191.98149.05185.67185.6717.21%16,045,865
May 29, 2026168.55169.00153.10158.41158.41-6.28%11,922,016
May 28, 2026181.00183.24166.69169.02169.02-6.01%10,018,401
May 27, 2026172.51189.92167.30179.83179.831.24%10,258,824
May 26, 2026186.73194.96176.61177.62177.62-2.13%11,319,168
May 22, 2026176.24182.46166.66181.49181.492.65%10,301,820
May 21, 2026167.01182.18163.66176.81176.816.99%9,868,914
May 20, 2026177.00179.32162.52165.26165.26-3.54%9,784,553
May 19, 2026167.35175.99160.10171.33171.33-1.11%8,979,991
May 18, 2026194.42194.73165.60173.26173.26-8.98%13,219,112
May 15, 2026191.25200.61186.05190.36190.36-6.49%8,467,743
May 14, 2026216.38218.94199.08203.57203.57-8.75%12,104,029
May 13, 2026205.00233.67191.74223.10223.1018.49%18,450,375