NASDAQ : AAOI
Applied Optoelectronics, Inc. — Price history
Technology · Communication Equipment · United States
Last price 69.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Applied Optoelectronics, Inc. (AAOI) closed at 62.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 70.53 | 71.58 | 61.88 | 62.5 | 15,048,015 | -9.49% |
| 2026-10-30 | 71.86 | 74.25 | 65.77 | 69.05 | 17,124,264 | -12.80% |
| 2026-10-29 | 81.625 | 83.31 | 76.98 | 79.19 | 9,802,804 | -3.69% |
| 2026-10-28 | 78.165 | 82.275 | 77.02 | 82.22 | 12,085,269 | +6.85% |
| 2026-10-27 | 73.27 | 77.28 | 71.08 | 76.95 | 9,439,864 | +6.96% |
| 2026-10-26 | 67.48 | 74.391 | 66.51 | 71.94 | 11,300,375 | +6.56% |
| 2026-10-23 | 68.72 | 71.2 | 67.12 | 67.51 | 8,970,981 | -0.82% |
| 2026-10-22 | 72.188 | 73.15 | 66.28 | 68.07 | 14,145,528 | -11.96% |
| 2026-10-21 | 80.92 | 81.32 | 76.512 | 77.32 | 7,886,213 | +0.76% |
| 2026-10-20 | 75 | 79.195 | 73.05 | 76.74 | 9,118,018 | -1.87% |
| 2026-10-19 | 80 | 80.47 | 75.62 | 78.2 | 11,698,250 | +3.48% |
| 2026-10-16 | 83.31 | 83.44 | 75.43 | 75.57 | 14,151,994 | -9.75% |
| 2026-10-15 | 80.91 | 85.02 | 76.21 | 83.73 | 17,787,678 | -2.89% |
| 2026-10-14 | 94.96 | 96.14 | 85.755 | 86.22 | 14,925,813 | -11.82% |
| 2026-10-13 | 97.44 | 99.77 | 95.08 | 97.78 | 10,830,634 | -2.88% |
| 2026-10-12 | 106.2 | 106.41 | 99.217 | 100.68 | 11,030,865 | -8.17% |
| 2026-10-09 | 113 | 117.16 | 108.62 | 109.64 | 14,512,493 | +3.53% |
| 2026-10-08 | 117.44 | 119.91 | 104.88 | 105.9 | 19,419,305 | -13.58% |
| 2026-10-07 | 126.12 | 127.89 | 119.73 | 122.54 | 10,765,723 | -5.85% |
| 2026-10-06 | 125.995 | 131.15 | 124.3 | 130.16 | 12,525,183 | +7.07% |
| 2026-10-05 | 118.5 | 121.915 | 112.8 | 121.57 | 9,354,092 | +5.17% |
| 2026-10-02 | 110.25 | 117.7 | 106.32 | 115.59 | 11,066,147 | +7.71% |
| 2026-10-01 | 99.67 | 108.28 | 97.77 | 107.32 | 11,307,717 | +8.12% |
| 2026-09-30 | 101.9 | 104.25 | 96.41 | 99.26 | 5,827,340 | -1.40% |
| 2026-09-29 | 98.77 | 103.83 | 97.43 | 100.67 | 7,288,123 | +3.98% |
| 2026-09-28 | 100.09 | 102.43 | 93.62 | 96.82 | 8,195,644 | -4.52% |
| 2026-09-25 | 101.71 | 105.03 | 99.97 | 101.4 | 5,510,957 | +0.37% |
| 2026-09-24 | 98.93 | 103.58 | 97.59 | 101.03 | 5,551,425 | -0.03% |
| 2026-09-23 | 106.6 | 107.32 | 100.42 | 101.06 | 6,601,676 | -5.55% |
| 2026-09-22 | 106.93 | 110.74 | 103.9 | 107 | 7,480,508 | -1.54% |
| 2026-09-21 | 108.2 | 109.73 | 104.92 | 108.67 | 8,161,282 | +3.33% |
| 2026-09-18 | 101.07 | 105.435 | 98.515 | 105.17 | 9,920,293 | +7.25% |
| 2026-09-17 | 100.725 | 102.347 | 96.36 | 98.06 | 7,819,196 | +1.36% |
| 2026-09-16 | 98.2 | 99.6 | 94 | 96.74 | 7,101,162 | +1.52% |
| 2026-09-15 | 96.99 | 99.79 | 95.08 | 95.29 | 4,598,478 | -0.49% |
| 2026-09-14 | 96.77 | 101.13 | 95.67 | 95.76 | 8,519,369 | -9.11% |
| 2026-09-11 | 104.51 | 108.67 | 104.08 | 105.36 | 5,001,360 | +2.00% |
| 2026-09-10 | 104.5 | 109.78 | 102.99 | 103.29 | 5,703,942 | -4.30% |
| 2026-09-09 | 110.78 | 113.64 | 107.62 | 107.93 | 5,977,405 | -3.25% |
| 2026-09-08 | 108.39 | 116.9 | 107.8 | 111.55 | 12,081,149 | +5.70% |
| 2026-09-04 | 101.91 | 106.56 | 100.54 | 105.53 | 6,840,210 | +5.13% |
| 2026-09-03 | 101.9 | 103.14 | 96.96 | 100.38 | 5,917,986 | -2.67% |
| 2026-09-02 | 102.09 | 104.74 | 100.8 | 103.13 | 4,092,317 | -0.25% |
| 2026-09-01 | 104.45 | 105.74 | 101.23 | 103.39 | 4,893,769 | -3.99% |
| 2026-08-31 | 107.52 | 108.67 | 104.056 | 107.69 | 4,609,494 | +1.37% |
| 2026-08-28 | 110.46 | 110.9 | 105.15 | 106.23 | 5,716,918 | -6.22% |
| 2026-08-27 | 117.03 | 118.9 | 111.3 | 113.28 | 6,254,054 | -0.42% |
| 2026-08-26 | 110.59 | 114.21 | 110.01 | 113.76 | 4,878,840 | +0.54% |
| 2026-08-25 | 111.775 | 115.08 | 110.24 | 113.15 | 6,735,547 | +5.13% |
| 2026-08-24 | 109.125 | 112.46 | 102.1 | 107.63 | 15,016,539 | -13.77% |
| 2026-08-21 | 129.368 | 133.72 | 121.89 | 124.82 | 9,748,192 | -3.32% |
| 2026-08-20 | 121.915 | 130.49 | 118.6 | 129.1 | 9,518,766 | +5.66% |
| 2026-08-19 | 135.85 | 138.56 | 121.5 | 122.19 | 12,346,620 | -7.02% |
| 2026-08-18 | 146.2 | 151.412 | 131.22 | 131.41 | 14,651,488 | -15.16% |
| 2026-08-17 | 152.64 | 160.99 | 147.349 | 154.89 | 12,904,145 | +3.07% |
| 2026-08-14 | 130.39 | 153.39 | 130.34 | 150.28 | 18,774,955 | +15.53% |
| 2026-08-13 | 135.84 | 144.52 | 129.67 | 130.08 | 10,700,688 | -5.79% |
| 2026-08-12 | 141.7 | 142.8 | 129.09 | 138.08 | 13,189,165 | +2.79% |
| 2026-08-11 | 133.97 | 137.23 | 127.5 | 134.33 | 9,211,220 | +1.14% |
| 2026-08-10 | 141.72 | 148.9 | 128.8 | 132.81 | 18,508,693 | -2.08% |
| 2026-08-07 | 142.48 | 149.35 | 130.5 | 135.63 | 24,102,427 | +9.19% |
| 2026-08-06 | 121.38 | 134.29 | 118.88 | 124.22 | 15,377,237 | -3.38% |
| 2026-08-05 | 128.45 | 140.34 | 128 | 128.56 | 12,480,209 | -2.33% |
| 2026-08-04 | 128.575 | 136.27 | 123.5 | 131.63 | 21,013,706 | +19.44% |
| 2026-08-03 | 89.8 | 110.95 | 88.13 | 110.21 | 12,055,507 | +16.85% |
| 2026-07-31 | 100.1 | 103.203 | 91.03 | 94.32 | 9,739,870 | +4.67% |
| 2026-07-30 | 83.35 | 90.68 | 82.8 | 90.11 | 10,949,179 | +17.76% |
| 2026-07-29 | 88.19 | 88.28 | 76.01 | 76.52 | 12,204,268 | -13.18% |
| 2026-07-28 | 92.95 | 93.35 | 81.54 | 88.14 | 10,840,292 | -9.90% |
| 2026-07-27 | 100.56 | 102.948 | 92.22 | 97.82 | 6,662,393 | -2.33% |
| 2026-07-24 | 108.975 | 109.71 | 99.48 | 100.15 | 7,103,569 | -10.60% |
| 2026-07-23 | 108.585 | 119.72 | 108.17 | 112.02 | 6,288,557 | +1.36% |
| 2026-07-22 | 114.985 | 117.49 | 110.01 | 110.52 | 8,072,997 | -7.33% |
| 2026-07-21 | 107.74 | 120.2 | 107.4 | 119.26 | 10,284,718 | +15.76% |
| 2026-07-20 | 104.86 | 107.32 | 102.06 | 103.02 | 5,163,516 | +0.60% |
| 2026-07-17 | 96.11 | 106.18 | 91.501 | 102.41 | 9,637,835 | +2.16% |
| 2026-07-16 | 105 | 107.11 | 97.89 | 100.24 | 9,966,557 | -8.11% |
| 2026-07-15 | 123.785 | 124.43 | 106.1 | 109.09 | 10,324,199 | -13.04% |
| 2026-07-14 | 119.42 | 128.35 | 117.7 | 125.45 | 9,987,001 | +12.13% |
| 2026-07-13 | 115.915 | 117.591 | 109.21 | 111.88 | 6,599,209 | -6.70% |
| 2026-07-10 | 118.71 | 124.78 | 113.101 | 119.92 | 6,738,017 | -1.87% |
| 2026-07-09 | 119.5 | 127.51 | 118.18 | 122.21 | 9,211,754 | +6.79% |
| 2026-07-08 | 113.02 | 118.1 | 110.5 | 114.44 | 6,289,006 | +0.03% |
| 2026-07-07 | 118.15 | 126.19 | 111.5 | 114.41 | 9,265,770 | -7.26% |
| 2026-07-06 | 120.205 | 129.809 | 116.5 | 123.36 | 8,120,971 | +1.99% |
| 2026-07-02 | 135.85 | 139.27 | 113.411 | 120.95 | 16,036,577 | -12.99% |
| 2026-07-01 | 143.56 | 147.54 | 136.66 | 139 | 6,477,831 | -6.18% |
| 2026-06-30 | 146.5 | 152.23 | 144.18 | 148.16 | 7,492,797 | -1.29% |
| 2026-06-29 | 135.426 | 150.4 | 130.29 | 150.1 | 10,321,865 | +10.62% |
| 2026-06-26 | 131.68 | 140.83 | 127.01 | 135.69 | 20,188,206 | -2.06% |
| 2026-06-25 | 151.19 | 152.4 | 134.31 | 138.54 | 13,301,886 | -5.74% |
| 2026-06-24 | 149.51 | 150.34 | 137.7 | 146.97 | 10,609,896 | -0.32% |
| 2026-06-23 | 158 | 160.995 | 145.26 | 147.44 | 13,591,943 | -13.89% |
| 2026-06-22 | 162.915 | 177.16 | 155.74 | 171.23 | 14,536,943 | +5.80% |
| 2026-06-18 | 174.65 | 174.76 | 158.04 | 161.85 | 16,726,243 | -3.28% |
| 2026-06-17 | 174.715 | 177.59 | 165.79 | 167.34 | 10,005,543 | -2.03% |
| 2026-06-16 | 194.21 | 196.5 | 169.87 | 170.81 | 13,109,799 | -10.83% |
| 2026-06-15 | 177.27 | 194.97 | 176.6 | 191.55 | 14,611,895 | +13.31% |
| 2026-06-12 | 173.14 | 179.9 | 163.66 | 169.05 | 12,730,850 | -2.16% |
| 2026-06-11 | 167.555 | 175.2 | 162.1 | 172.78 | 14,448,538 | -1.34% |
| 2026-06-10 | 171.79 | 184.91 | 167.42 | 175.13 | 17,040,945 | +7.52% |
| 2026-06-09 | 202.805 | 207.6 | 160.87 | 162.88 | 26,968,735 | -17.17% |
| 2026-06-08 | 184.75 | 203.2 | 177.05 | 196.64 | 14,905,710 | +11.10% |
| 2026-06-05 | 191.42 | 208.5 | 174.23 | 177 | 19,828,156 | -12.76% |
| 2026-06-04 | 173.465 | 209.64 | 171.092 | 202.89 | 14,528,772 | +10.22% |
| 2026-06-03 | 200.5 | 205 | 180.55 | 184.07 | 9,948,700 | -9.04% |
| 2026-06-02 | 195.16 | 205.77 | 188.2 | 202.37 | 12,724,300 | +8.99% |
| 2026-06-01 | 149.25 | 191.98 | 149.05 | 185.67 | 16,045,865 | +17.21% |
| 2026-05-29 | 168.55 | 169 | 153.1 | 158.41 | 11,922,016 | -6.28% |
| 2026-05-28 | 181 | 183.24 | 166.69 | 169.02 | 10,018,401 | -6.01% |
| 2026-05-27 | 172.505 | 189.92 | 167.3 | 179.83 | 10,258,824 | +1.24% |
| 2026-05-26 | 186.725 | 194.96 | 176.61 | 177.62 | 11,319,168 | -2.13% |
| 2026-05-22 | 176.24 | 182.46 | 166.66 | 181.49 | 10,301,820 | +2.65% |
| 2026-05-21 | 167.01 | 182.18 | 163.66 | 176.81 | 9,868,914 | +6.99% |
| 2026-05-20 | 177 | 179.32 | 162.52 | 165.26 | 9,784,553 | -3.54% |
| 2026-05-19 | 167.345 | 175.99 | 160.1 | 171.33 | 8,979,991 | -1.11% |
| 2026-05-18 | 194.42 | 194.73 | 165.595 | 173.26 | 13,219,112 | -8.98% |
| 2026-05-15 | 191.25 | 200.61 | 186.05 | 190.36 | 8,467,743 | -6.49% |
| 2026-05-14 | 216.38 | 218.94 | 199.08 | 203.57 | 12,104,029 | -8.75% |
| 2026-05-13 | 205 | 233.67 | 191.739 | 223.1 | 18,450,375 | +18.49% |