Applied Optoelectronics, Inc. (AAOI) NASDAQ

Currency In USD

AAOI Historical Return

If you invested $1000 in Applied Optoelectronics, Inc. (AAOI) 10 years ago, it would be worth $2,270.73 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,187.5, while $1000 invested 1 year ago would be worth $2,333.33. This corresponds to total returns of 127.07%, 818.75%, 133.33%, respectively, with annualized returns of 8.55%, 55.79%, 133.33%.

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
November 11, 2026	51.58	55.86	55.86	57.93	51.53	15.28M
November 10, 2026	49.37	48.32	48.32	51.99	46.39	13.27M
November 09, 2026	50.65	52.1	52.1	54.04	48.32	15.27M
November 06, 2026	49.02	50.13	50.13	51.9	45.15	21.61M
November 05, 2026	56.75	46.89	46.89	56.89	45.88	26.51M
November 04, 2026	61.68	59.27	59.27	64.13	57.29	15.45M
November 03, 2026	63.92	63.97	63.97	66.58	62.3	10.8M
November 02, 2026	70.53	62.5	62.5	71.58	61.88	14.9M
October 30, 2026	71.86	69.05	69.05	74.25	65.77	17.01M
October 29, 2026	81.63	79.19	79.19	83.31	76.98	9.4M
October 28, 2026	78.17	82.22	82.22	82.28	77.02	10.74M
October 27, 2026	73.27	76.95	76.95	77.28	71.08	9.36M
October 26, 2026	67.48	71.94	71.94	74.39	66.51	11.18M
October 23, 2026	68.72	67.51	67.51	71.2	67.12	8.85M
October 22, 2026	72.19	68.07	68.07	73.15	66.28	13.99M
October 21, 2026	80.92	77.32	77.32	81.32	76.51	7.63M
October 20, 2026	75	76.74	76.74	79.19	73.05	8.77M
October 19, 2026	80	78.2	78.2	80.47	75.62	11.34M
October 16, 2026	83.31	75.57	75.57	83.44	75.43	13.93M
October 15, 2026	80.91	83.73	83.73	85.02	76.21	17.62M
October 14, 2026	94.96	86.22	86.22	96.14	85.76	14.52M
October 13, 2026	97.44	97.78	97.78	99.77	95.08	10.47M
October 12, 2026	106.2	100.68	100.68	106.41	99.22	10.91M
October 09, 2026	113	109.64	109.64	117.16	108.62	14.43M
October 08, 2026	117.44	105.9	105.9	119.91	104.88	19.1M
October 07, 2026	126.12	122.54	122.54	127.89	119.73	10.53M
October 06, 2026	126	130.16	130.16	131.15	124.3	12.3M
October 05, 2026	118.5	121.57	121.57	121.92	112.8	9.12M
October 02, 2026	110.25	115.59	115.59	117.7	106.32	10.99M
October 01, 2026	99.67	107.32	107.32	108.28	97.77	11.23M
September 30, 2026	101.9	99.26	99.26	104.25	96.41	5.78M
September 29, 2026	98.77	100.67	100.67	103.83	97.43	7.25M
September 28, 2026	100.09	96.82	96.82	102.43	93.62	8.13M
September 25, 2026	101.71	101.4	101.4	105.03	99.97	5.43M
September 24, 2026	98.93	101.03	101.03	103.58	97.59	5.49M
September 23, 2026	106.6	101.06	101.06	107.32	100.42	6.53M
September 22, 2026	106.93	107	107	110.74	103.9	7.4M
September 21, 2026	108.2	108.67	108.67	109.73	104.92	8.02M
September 18, 2026	101.07	105.17	105.17	105.44	98.52	9.85M
September 17, 2026	100.73	98.06	98.06	102.35	96.36	7.75M
September 16, 2026	98.2	96.74	96.74	99.6	94	6.99M
September 15, 2026	96.99	95.29	95.29	99.79	95.08	4.57M
September 11, 2026	104.51	105.36	105.36	108.67	104.08	4.97M
September 10, 2026	104.5	103.29	103.29	109.78	102.99	5.66M
September 09, 2026	110.78	107.93	107.93	113.64	107.62	5.84M
September 08, 2026	108.39	111.55	111.55	116.9	107.8	11.89M
September 04, 2026	101.91	105.53	105.53	106.56	100.54	6.75M
September 03, 2026	101.9	100.38	100.38	103.14	96.96	5.87M
September 02, 2026	102.09	103.13	103.13	104.74	100.8	4.04M
September 01, 2026	104.45	103.39	103.39	105.74	101.23	4.82M
August 31, 2026	107.52	107.69	107.69	108.67	104.06	4.58M
August 28, 2026	110.46	106.23	106.23	110.9	105.15	5.67M
August 27, 2026	117.03	113.28	113.28	118.9	111.3	5.92M
August 26, 2026	110.59	113.76	113.76	114.21	110.01	4.39M
August 25, 2026	111.78	113.15	113.15	115.08	110.24	6.69M
August 24, 2026	109.13	107.63	107.63	112.46	102.1	14.95M
August 21, 2026	129.37	124.82	124.82	133.72	121.89	8.25M
August 20, 2026	121.92	129.1	129.1	130.49	118.6	9.44M
August 19, 2026	135.85	122.19	122.19	138.56	121.5	12.18M
August 18, 2026	146.2	131.41	131.41	151.41	131.22	14.36M