Applied Optoelectronics, Inc. - AAOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28.96	27.98	27.98	29.38	27.84	3.67M
October 01, 2025	25.3	28.42	28.42	28.45	25.25	3.74M
September 30, 2025	25.8	25.93	25.93	26.8	25.13	3.54M
September 29, 2025	26.3	25.94	25.94	26.5	25.71	3.11M
September 26, 2025	26.3	25.77	25.77	26.44	25.45	2.73M
September 25, 2025	25.74	26.34	26.34	26.65	24.79	4.34M
September 24, 2025	27.97	26.69	26.69	28.46	26.5	4.71M
September 23, 2025	30.5	28.06	28.06	31.13	27.62	6.16M
September 22, 2025	28.2	30.54	30.54	30.8	27.8	4.74M
September 19, 2025	28.78	28.99	28.99	29.88	28.52	4.27M
September 18, 2025	30.37	29.04	29.04	30.42	28.44	4.78M
September 17, 2025	28.41	29.47	29.47	30.05	28.23	5.37M
September 16, 2025	29.7	28.93	28.93	29.7	27.3	6.6M
September 15, 2025	28.09	29.56	29.56	29.8	27.75	8.13M
September 12, 2025	26.83	27.07	27.07	27.47	26.02	3.79M
September 11, 2025	27.35	26.85	26.85	27.65	26.28	5.41M
September 10, 2025	24.7	27.72	27.72	28.03	24.35	10.52M
September 09, 2025	23.56	23.72	23.72	24.1	22.74	2.92M
September 08, 2025	24.27	23.63	23.63	24.49	23.17	3.25M
September 05, 2025	23.85	23.99	23.99	24.23	22.63	3.87M
September 04, 2025	23.34	23.32	23.32	23.68	22.04	4.1M
September 03, 2025	23.81	23.02	23.02	24.59	22.51	4.95M
September 02, 2025	22.83	23.35	23.35	23.64	22.2	4.53M
August 29, 2025	25.82	24.2	24.2	26.65	24.09	3.7M
August 28, 2025	24.3	25.49	25.49	25.93	22.45	5.72M
August 27, 2025	25.2	24.05	24.05	25.54	24.03	4.68M
August 26, 2025	25.79	25.07	25.07	26.33	24.75	4.91M
August 25, 2025	25.08	24.34	24.34	26.33	24.33	5.87M
August 22, 2025	23.47	24.79	24.79	25.99	23.35	5.15M
August 21, 2025	21.82	23.7	23.7	23.75	21.6	4.43M
August 20, 2025	22.5	21.93	21.93	22.6	20.72	4.4M
August 19, 2025	25.52	22.77	22.77	25.79	22.52	6.88M
August 18, 2025	22.78	26.13	26.13	26.97	22	8.72M
August 15, 2025	21.81	22.37	22.37	22.96	21.32	4.21M
August 14, 2025	22.13	21.01	21.01	22.5	20.46	4.93M
August 13, 2025	23.65	23.02	23.02	24.3	22.1	4.93M
August 12, 2025	21.33	22.79	22.79	23.81	21.31	5.56M
August 11, 2025	21.6	20.86	20.86	21.6	19.89	5.7M
August 08, 2025	23.98	21.59	21.59	24.4	20.67	12.22M
August 07, 2025	23.56	22.33	22.33	23.6	21.8	6.41M
August 06, 2025	21.72	23.23	23.23	23.38	21.52	5.73M
August 05, 2025	22.36	21.42	21.42	22.36	20.48	4.02M
August 04, 2025	22.71	22.19	22.19	22.85	21.45	3.62M
August 01, 2025	21.46	21.53	21.53	22.3	20.94	5.89M
July 31, 2025	23.78	22.87	22.87	24.53	22.86	5.36M
July 30, 2025	24.3	23.06	23.06	24.57	22.4	5.05M
July 29, 2025	25.54	24.11	24.11	26.35	23.99	4.08M
July 28, 2025	27.51	25.22	25.22	27.59	24.76	5.5M
July 25, 2025	26.41	27.13	27.13	27.88	25.77	4.19M
July 24, 2025	26.56	25.84	25.84	27.45	25.7	3.06M
July 23, 2025	27.2	26.31	26.31	27.78	25.92	3.04M
July 22, 2025	28.18	26.35	26.35	28.23	25.4	5.04M
July 21, 2025	28.68	28.23	28.23	29.44	27.98	3.09M
July 18, 2025	30	28.63	28.63	30.2	27.63	3.94M
July 17, 2025	29	29.42	29.42	30.13	28.63	3.82M
July 16, 2025	28.93	28.99	28.99	29	26.36	4.86M
July 15, 2025	31.24	29.24	29.24	31.58	28.46	4.55M
July 14, 2025	28.24	29.5	29.5	29.82	27.1	4.31M
July 11, 2025	27.65	28.4	28.4	29.07	27.65	3.15M
July 10, 2025	27.89	28.25	28.25	29	26.68	3.41M

Applied Optoelectronics, Inc. (AAOI) NASDAQ