Applied Optoelectronics, Inc. - Common Stock (AAOI)

94.32
+4.21 (4.67%)
NASDAQ· Last Trade: Aug 1st, 7:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied Optoelectronics, Inc. - Common Stock (AAOI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026100.10103.2091.0394.329,739,87094.32
7/30/202683.3590.6882.8090.1110,901,57890.11
7/29/202688.1988.2876.0176.5212,174,69176.52
7/28/202692.9593.3581.5488.1410,803,03488.14
7/27/2026100.56102.9592.2297.826,654,06597.82
7/24/2026108.97109.7199.48100.157,103,570100.15
7/23/2026108.58119.72108.17112.026,278,031112.02
7/22/2026114.99117.49110.01110.528,055,601110.52
7/21/2026107.74120.20107.40119.2610,248,302119.26
7/20/2026104.86107.32102.06103.025,159,012103.02
7/17/202696.11106.1891.50102.419,646,507102.41
7/16/2026105.00107.1197.89100.249,923,087100.24
7/15/2026123.79124.43106.10109.0910,312,502109.09
7/14/2026119.42128.35117.70125.459,958,395125.45
7/13/2026115.92117.59109.21111.886,587,186111.88
7/10/2026118.71124.78113.10119.926,738,019119.92
7/09/2026119.50127.51118.18122.219,200,300122.21
7/08/2026113.02118.10110.50114.446,273,613114.44
7/07/2026118.15126.19111.50114.419,253,258114.41
7/06/2026120.20129.81116.50123.368,094,750123.36
7/02/2026135.85139.27113.41120.9516,036,728120.95
7/01/2026143.56147.54136.66139.006,469,719139.00
6/30/2026146.50152.23144.18148.167,485,176148.16
6/29/2026135.43150.40130.29150.1010,326,498150.10
6/26/2026131.68140.83127.01135.6920,188,323135.69
6/25/2026151.19152.40134.31138.5413,280,011138.54
6/24/2026149.51150.34137.70146.9710,569,841146.97
6/23/2026158.00161.00145.26147.4413,572,801147.44
6/22/2026162.91177.16155.74171.2314,513,053171.23
6/18/2026174.65174.76158.04161.8516,726,728161.85
6/17/2026174.71177.59165.79167.349,973,232167.34
6/16/2026194.21196.50169.87170.8113,087,999170.81
6/15/2026177.27194.97176.60191.5514,597,420191.55
6/12/2026173.14179.90163.66169.0512,730,962169.05
6/11/2026167.56175.20162.10172.7814,378,697172.78
6/10/2026171.79184.91167.42175.1316,975,372175.13
6/09/2026202.80207.60160.87162.8826,924,741162.88
6/08/2026184.75203.20177.05196.6414,883,334196.64
6/05/2026191.42208.50174.23177.0019,828,458177.00
6/04/2026173.46209.64171.09202.8914,496,097202.89
6/03/2026200.50205.00180.55184.079,867,651184.07
6/02/2026195.16205.77188.20202.3712,707,883202.37
6/01/2026149.25191.98149.05185.6716,029,571185.67
5/29/2026168.55169.00153.10158.4111,922,019158.41
5/28/2026181.00183.24166.69169.029,995,678169.02
5/27/2026172.50189.92167.30179.8310,242,915179.83
5/26/2026186.73194.96176.61177.6211,294,717177.62
5/22/2026176.24182.46166.66181.4910,301,822181.49
5/21/2026167.01182.18163.66176.819,852,766176.81
5/20/2026177.00179.32162.52165.269,772,694165.26
5/19/2026167.35175.99160.10171.338,959,807171.33
5/18/2026194.42194.73165.59173.2613,185,303173.26
5/15/2026191.25200.61186.05190.368,467,746190.36
5/14/2026216.38218.94199.08203.5712,068,111203.57
5/13/2026205.00233.67191.74223.1018,410,280223.10
5/12/2026178.00208.00173.50188.2816,314,718188.28
5/11/2026152.26190.96150.54184.9016,611,146184.90
5/08/2026173.85177.88143.58148.9420,778,781148.94
5/07/2026172.60172.60152.19157.5514,429,198157.55
5/06/2026186.96187.93169.24178.549,095,179178.54
5/05/2026175.27188.93174.20180.577,957,075180.57
5/04/2026187.79189.50172.60172.9810,173,605172.98