Applied Optoelectronics, Inc. AAOI
NASDAQ · United States · Electronic Technology
$107.11+7.84 (+7.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $107.64 | +8.44% | $99.80 | $108.28 | $97.77 | 9.29M |
| 2026-09-30 | $99.26 | -1.40% | $101.90 | $104.25 | $96.41 | 5.80M |
| 2026-09-29 | $100.67 | +3.98% | $98.77 | $103.83 | $97.43 | 7.29M |
| 2026-09-28 | $96.82 | -4.52% | $100.09 | $102.43 | $93.62 | 8.20M |
| 2026-09-25 | $101.40 | +0.37% | $101.71 | $105.03 | $99.97 | 5.51M |
| 2026-09-24 | $101.03 | -0.03% | $98.93 | $103.58 | $97.59 | 5.55M |
| 2026-09-23 | $101.06 | -5.55% | $106.60 | $107.32 | $100.42 | 6.60M |
| 2026-09-22 | $107.00 | -1.54% | $106.93 | $110.74 | $103.90 | 7.48M |
| 2026-09-21 | $108.67 | +3.33% | $108.20 | $109.73 | $104.92 | 8.16M |
| 2026-09-18 | $105.17 | +7.25% | $101.07 | $105.43 | $98.51 | 9.92M |
| 2026-09-17 | $98.06 | +1.36% | $100.72 | $102.35 | $96.36 | 7.82M |
| 2026-09-16 | $96.74 | +1.52% | $98.20 | $99.60 | $94.00 | 7.10M |
| 2026-09-15 | $95.29 | -0.49% | $96.99 | $99.79 | $95.08 | 4.60M |
| 2026-09-14 | $95.76 | -9.11% | $96.77 | $101.13 | $95.67 | 8.52M |
| 2026-09-11 | $105.36 | +2.00% | $104.51 | $108.67 | $104.08 | 5.00M |
| 2026-09-10 | $103.29 | -4.30% | $104.50 | $109.78 | $102.99 | 5.70M |
| 2026-09-09 | $107.93 | -3.25% | $110.78 | $113.64 | $107.62 | 5.98M |
| 2026-09-08 | $111.55 | +5.70% | $108.39 | $116.90 | $107.80 | 12.08M |
| 2026-09-04 | $105.53 | +5.13% | $101.91 | $106.56 | $100.54 | 6.84M |
| 2026-09-03 | $100.38 | -2.67% | $101.90 | $103.14 | $96.96 | 5.92M |
| 2026-09-02 | $103.13 | -0.25% | $102.09 | $104.74 | $100.80 | 4.09M |
| 2026-09-01 | $103.39 | -3.99% | $104.45 | $105.74 | $101.23 | 4.89M |
| 2026-08-31 | $107.69 | +1.37% | $107.52 | $108.67 | $104.06 | 4.61M |
| 2026-08-28 | $106.23 | -6.22% | $110.46 | $110.90 | $105.15 | 5.72M |
| 2026-08-27 | $113.28 | -0.42% | $117.03 | $118.90 | $111.30 | 6.25M |
| 2026-08-26 | $113.76 | +0.54% | $110.59 | $114.21 | $110.01 | 4.88M |
| 2026-08-25 | $113.15 | +5.13% | $111.78 | $115.08 | $110.24 | 6.74M |
| 2026-08-24 | $107.63 | -13.77% | $109.13 | $112.46 | $102.10 | 15.02M |
| 2026-08-21 | $124.82 | -3.32% | $129.37 | $133.72 | $121.89 | 9.75M |
| 2026-08-20 | $129.10 | +5.66% | $121.92 | $130.49 | $118.60 | 9.52M |
| 2026-08-19 | $122.19 | -7.02% | $135.85 | $138.56 | $121.50 | 12.35M |
| 2026-08-18 | $131.41 | -15.16% | $146.20 | $151.41 | $131.22 | 14.65M |
| 2026-08-17 | $154.89 | +3.07% | $152.64 | $160.99 | $147.35 | 12.90M |
| 2026-08-14 | $150.28 | +15.53% | $130.39 | $153.39 | $130.34 | 18.78M |
| 2026-08-13 | $130.08 | -5.79% | $135.84 | $144.52 | $129.67 | 10.70M |
| 2026-08-12 | $138.08 | +2.79% | $141.70 | $142.80 | $129.09 | 13.19M |
| 2026-08-11 | $134.33 | +1.14% | $133.97 | $137.23 | $127.50 | 9.21M |
| 2026-08-10 | $132.81 | -2.08% | $141.72 | $148.90 | $128.80 | 18.51M |
| 2026-08-07 | $135.63 | +9.19% | $142.48 | $149.35 | $130.50 | 24.10M |
| 2026-08-06 | $124.22 | -3.38% | $121.38 | $134.29 | $118.88 | 15.38M |
| 2026-08-05 | $128.56 | -2.33% | $128.45 | $140.34 | $128.00 | 12.48M |
| 2026-08-04 | $131.63 | +19.44% | $128.57 | $136.27 | $123.50 | 21.01M |
| 2026-08-03 | $110.21 | +16.85% | $89.80 | $110.95 | $88.13 | 12.06M |
| 2026-07-31 | $94.32 | +4.67% | $100.10 | $103.20 | $91.03 | 9.74M |
| 2026-07-30 | $90.11 | +17.76% | $83.35 | $90.68 | $82.80 | 10.95M |
| 2026-07-29 | $76.52 | -13.18% | $88.19 | $88.28 | $76.01 | 12.20M |
| 2026-07-28 | $88.14 | -9.90% | $92.95 | $93.35 | $81.54 | 10.84M |
| 2026-07-27 | $97.82 | -2.33% | $100.56 | $102.95 | $92.22 | 6.66M |
| 2026-07-24 | $100.15 | -10.60% | $108.97 | $109.71 | $99.48 | 7.10M |
| 2026-07-23 | $112.02 | +1.36% | $108.58 | $119.72 | $108.17 | 6.29M |
| 2026-07-22 | $110.52 | -7.33% | $114.99 | $117.49 | $110.01 | 8.07M |
| 2026-07-21 | $119.26 | +15.76% | $107.74 | $120.20 | $107.40 | 10.28M |
| 2026-07-20 | $103.02 | +0.60% | $104.86 | $107.32 | $102.06 | 5.16M |
| 2026-07-17 | $102.41 | +2.16% | $96.11 | $106.18 | $91.50 | 9.64M |
| 2026-07-16 | $100.24 | -8.11% | $105.00 | $107.11 | $97.89 | 9.97M |
| 2026-07-15 | $109.09 | -13.04% | $123.79 | $124.43 | $106.10 | 10.32M |
| 2026-07-14 | $125.45 | +12.13% | $119.42 | $128.35 | $117.70 | 9.99M |
| 2026-07-13 | $111.88 | -6.70% | $115.92 | $117.59 | $109.21 | 6.60M |
| 2026-07-10 | $119.92 | -1.87% | $118.71 | $124.78 | $113.10 | 6.74M |
| 2026-07-09 | $122.21 | +6.79% | $119.50 | $127.51 | $118.18 | 9.21M |
| 2026-07-08 | $114.44 | +0.03% | $113.02 | $118.10 | $110.50 | 6.29M |
| 2026-07-07 | $114.41 | -7.26% | $118.15 | $126.19 | $111.50 | 9.27M |
| 2026-07-06 | $123.36 | +1.99% | $120.21 | $129.81 | $116.50 | 8.12M |
| 2026-07-02 | $120.95 | -12.99% | $135.85 | $139.27 | $113.41 | 15.99M |
| 2026-07-01 | $139.00 | -6.18% | $143.56 | $147.54 | $136.66 | 6.48M |
| 2026-06-30 | $148.16 | -1.29% | $146.50 | $152.23 | $144.18 | 7.49M |
| 2026-06-29 | $150.10 | +10.62% | $135.43 | $150.40 | $130.29 | 10.32M |
| 2026-06-26 | $135.69 | -2.06% | $131.68 | $140.83 | $127.01 | 20.19M |
| 2026-06-25 | $138.54 | -5.74% | $151.19 | $152.40 | $134.31 | 13.30M |
| 2026-06-24 | $146.97 | -0.32% | $149.51 | $150.34 | $137.70 | 10.61M |
| 2026-06-23 | $147.44 | -13.89% | $158.00 | $160.99 | $145.26 | 13.59M |
| 2026-06-22 | $171.23 | +5.80% | $162.91 | $177.16 | $155.74 | 14.54M |
| 2026-06-18 | $161.85 | -3.28% | $174.65 | $174.76 | $158.04 | 16.73M |
| 2026-06-17 | $167.34 | -2.03% | $174.71 | $177.59 | $165.79 | 10.01M |
| 2026-06-16 | $170.81 | -10.83% | $194.21 | $196.50 | $169.87 | 13.11M |
| 2026-06-15 | $191.55 | +13.31% | $177.27 | $194.97 | $176.60 | 14.61M |
| 2026-06-12 | $169.05 | -2.16% | $173.14 | $179.90 | $163.66 | 12.69M |
| 2026-06-11 | $172.78 | -1.34% | $167.55 | $175.20 | $162.10 | 14.45M |
| 2026-06-10 | $175.13 | +7.52% | $171.79 | $184.91 | $167.42 | 17.04M |
| 2026-06-09 | $162.88 | -17.17% | $202.80 | $207.60 | $160.87 | 26.97M |
| 2026-06-08 | $196.64 | +11.10% | $184.75 | $203.20 | $177.05 | 14.91M |
| 2026-06-05 | $177.00 | -12.76% | $191.42 | $208.50 | $174.23 | 19.83M |
| 2026-06-04 | $202.89 | +10.22% | $173.46 | $209.64 | $171.09 | 14.53M |
| 2026-06-03 | $184.07 | -9.04% | $200.50 | $205.00 | $180.55 | 9.95M |
| 2026-06-02 | $202.37 | +8.99% | $195.16 | $205.77 | $188.20 | 12.72M |
| 2026-06-01 | $185.67 | +17.21% | $149.25 | $191.98 | $149.05 | 16.05M |
| 2026-05-29 | $158.41 | -6.28% | $168.55 | $169.00 | $153.10 | 11.92M |
| 2026-05-28 | $169.02 | -6.01% | $181.00 | $183.24 | $166.69 | 10.02M |
| 2026-05-27 | $179.83 | +1.24% | $172.51 | $189.92 | $167.30 | 10.26M |
| 2026-05-26 | $177.62 | -2.13% | $186.73 | $194.96 | $176.61 | 11.32M |