Applied Optoelectronics, Inc. (AAOI) NASDAQ

139.81

-9.6101(-6.43%)

Updated at April 23 12:46PM

Currency In USD

AAOI Historical Return

If you invested $1000 in Applied Optoelectronics, Inc. (AAOI) 10 years ago, it would be worth $13,485.56 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18,067.71, while $1000 invested 1 year ago would be worth $12,814.75. This corresponds to total returns of 1,248.56%, 1,706.77%, 1,181.48%, respectively, with annualized returns of 29.71%, 78.34%, 1,181.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AAOI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	155.5	149.42	149.42	159.15	138.62	9.77M
April 21, 2026	164.49	150.57	150.57	173.41	149.68	10.09M
April 20, 2026	159.99	163.47	163.47	163.59	151.65	6.51M
April 17, 2026	160.62	159.42	159.42	161.47	152.5	8.54M
April 16, 2026	140	157.32	157.32	157.4	136.36	10.57M
April 15, 2026	142.52	142.55	142.55	145.99	135.1	9.54M
April 14, 2026	154.51	146.39	146.39	154.71	142.16	10.66M
April 13, 2026	148.53	153.19	153.19	155.4	143.5	10.87M
April 10, 2026	139.75	150.6	150.6	154.75	128.02	21.78M
April 09, 2026	132.73	133.3	133.3	145.1	127.11	16.77M
April 08, 2026	125.12	132.7	132.7	134.49	119.03	14.6M
April 07, 2026	108.83	117.64	117.64	118.7	108.78	12.27M
April 06, 2026	110.05	107.45	107.45	117.23	105.1	16.95M
April 02, 2026	81.6	103.91	103.91	105.57	81.51	19.69M
April 01, 2026	90.15	86.35	86.35	95.81	85	12.67M
March 31, 2026	86.69	84.59	84.59	87.57	78.58	12.76M
March 30, 2026	99.74	85.19	85.19	100.51	81.91	13.47M
March 27, 2026	100.7	98.21	98.21	101.5	94.18	7.53M
March 26, 2026	111	97.42	97.42	111.66	96.71	9.4M
March 25, 2026	110.12	114.41	114.41	118.75	109.01	11.28M
March 24, 2026	96.69	113.9	113.9	114.97	96.36	16.65M
March 23, 2026	90	95.76	95.76	96.09	84.92	10.25M
March 20, 2026	101.99	87.54	87.54	102.69	84.6	11.99M
March 19, 2026	89.13	101.92	101.92	102.1	88.5	11.17M
March 18, 2026	95.34	92.63	92.63	100.07	91.23	15.21M
March 17, 2026	90.07	86.33	86.33	91.85	85.08	16.52M
March 16, 2026	100	94.07	94.07	101.32	92.9	10.73M
March 13, 2026	104.37	96.81	96.81	105.39	94.15	14.7M
March 12, 2026	115.53	106.19	106.19	116.91	104.98	15.1M
March 11, 2026	118.55	127.01	127.01	128.96	113.88	10.21M
March 10, 2026	112.1	120.49	120.49	127.39	112.01	13.48M
March 09, 2026	95.18	110.62	110.62	110.87	93.73	13.7M
March 06, 2026	98	95.58	95.58	114.63	95.07	15.24M
March 05, 2026	97.49	101.14	101.14	102.28	91.35	10.22M
March 04, 2026	101.2	99.71	99.71	101.5	92.22	10.28M
March 03, 2026	91.5	95.34	95.34	97.4	86.05	16.86M
March 02, 2026	107.55	102.51	102.51	110	93.78	27.11M
February 27, 2026	65.93	84.23	84.23	84.31	65.57	24.89M
February 26, 2026	58.31	53.69	53.69	58.98	52.85	5.51M
February 25, 2026	57.2	58.12	58.12	59.25	56.85	3.65M
February 24, 2026	52.88	56.27	56.27	56.61	51	4.2M
February 23, 2026	50.52	53.96	53.96	55.09	49.95	6.24M
February 20, 2026	46	51.68	51.68	54.3	45.96	7.98M
February 19, 2026	43.25	46.98	46.98	47	42.71	3.21M
February 18, 2026	44.34	43.44	43.44	44.68	42.56	1.86M
February 17, 2026	43.2	43.91	43.91	45.49	41.12	3.33M
February 13, 2026	44.1	44.46	44.46	46.66	42.05	2.75M
February 12, 2026	48.86	43.99	43.99	48.95	42.51	4.2M
February 11, 2026	49.12	48.4	48.4	50.8	45.3	3.54M
February 10, 2026	47.53	48.49	48.49	50.1	47.03	4.35M
February 09, 2026	43.65	47.91	47.91	49.13	43.11	5.96M
February 06, 2026	40.15	44.3	44.3	44.79	39.64	5.41M
February 05, 2026	38.58	38.13	38.13	40.4	37.02	3.85M
February 04, 2026	47	39.9	39.9	47.01	37.99	7.21M
February 03, 2026	46.2	46.12	46.12	47.44	42.25	5.66M
February 02, 2026	42.01	44.16	44.16	49.11	42.01	8.89M
January 30, 2026	41.07	43.61	43.61	48.31	40.75	12M
January 29, 2026	42.93	39.57	39.57	43	37.15	8.57M
January 28, 2026	37.87	45.23	45.23	46.3	37.66	11.72M
January 27, 2026	35.99	37.39	37.39	38	35.1	3.13M