Skip to main content
logo
Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
181.49
+4.68 (2.65%)
At close: May 22, 2026, 4:00 PM EDT
178.69
-2.80 (-1.54%)
After-hours: May 22, 2026, 7:59 PM EDT

Applied Optoelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026176.24182.46166.66181.49181.492.65%10,219,918
May 21, 2026167.01182.18163.66176.81176.816.99%9,801,539
May 20, 2026177.00179.32162.52165.26165.26-3.54%9,642,927
May 19, 2026167.35175.99160.10171.33171.33-1.11%8,893,010
May 18, 2026194.42194.73165.60173.26173.26-8.98%13,111,652
May 15, 2026191.25200.61186.05190.36190.36-6.49%8,388,074
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
May 12, 2026178.00208.00173.50188.28188.281.83%16,391,243
May 11, 2026152.26190.96150.54184.90184.9024.14%16,660,046
May 8, 2026173.85177.88143.58148.94148.94-5.46%20,778,601
May 7, 2026172.60172.60152.20157.55157.55-11.76%14,494,594
May 6, 2026186.96187.93169.24178.54178.54-1.12%9,107,476
May 5, 2026175.27188.93174.20180.57180.574.39%7,983,961
May 4, 2026187.80189.50172.60172.98172.98-5.74%10,179,867
May 1, 2026162.68191.87158.02183.51183.5111.65%13,196,743
Apr 30, 2026157.05165.77149.73164.36164.367.54%8,837,966
Apr 29, 2026143.73154.32138.10152.83152.8311.34%9,604,082
Apr 28, 2026138.65146.90135.40137.26137.26-5.84%7,158,059
Apr 27, 2026153.10153.45141.58145.78145.78-10.11%9,442,577
Apr 24, 2026142.02164.87140.00162.17162.1717.74%13,924,392
Apr 23, 2026147.79153.20132.63137.73137.73-7.82%8,143,643
Apr 22, 2026155.50159.15138.62149.42149.42-0.76%9,839,509
Apr 21, 2026164.49173.41149.68150.57150.57-7.89%10,314,925
Apr 20, 2026159.99163.59151.65163.47163.472.54%6,711,383
Apr 17, 2026160.62161.47152.50159.42159.421.33%8,713,142
Apr 16, 2026140.00157.40136.36157.32157.3210.36%10,688,873
Apr 15, 2026142.52145.99135.10142.55142.55-2.62%9,638,320
Apr 14, 2026154.51154.71142.16146.39146.39-4.44%10,767,333
Apr 13, 2026148.53155.40143.50153.19153.191.72%11,023,252
Apr 10, 2026139.75154.75128.02150.60150.6012.98%21,901,680
Apr 9, 2026132.73145.10127.11133.30133.300.45%16,929,459
Apr 8, 2026125.12134.49119.03132.70132.7012.80%15,028,898
Apr 7, 2026108.83118.70108.78117.64117.649.48%12,271,392
Apr 6, 2026110.05117.23105.10107.45107.453.41%16,994,199
Apr 2, 202681.60105.5781.51103.91103.9120.34%20,043,585
Apr 1, 202690.1595.8185.0086.3586.352.08%12,788,812
Mar 31, 202686.6987.5778.5884.5984.59-0.70%13,094,269
Mar 30, 202699.74100.5181.9185.1985.19-13.26%13,584,815
Mar 27, 2026101.20101.5094.1898.2198.210.81%7,600,872
Mar 26, 2026111.00111.6696.7197.4297.42-14.85%9,617,264
Mar 25, 2026110.12118.75109.01114.41114.410.45%11,312,997
Mar 24, 202696.69114.9796.36113.90113.9018.94%16,895,723
Mar 23, 202690.0096.0984.9295.7695.769.39%10,729,826
Mar 20, 2026101.99102.6984.6087.5487.54-14.11%12,205,171
Mar 19, 202689.13102.1088.50101.92101.9210.03%11,294,012
Mar 18, 202695.34100.0791.2392.6392.637.30%15,330,926
Mar 17, 202690.0791.8585.0886.3386.33-8.23%16,650,031
Mar 16, 2026100.00101.3292.9094.0794.07-2.83%10,815,613
Mar 13, 2026104.37105.3994.1596.8196.81-8.83%14,962,137