Applied Optoelectronics, Inc. (AAOI) NASDAQ

Currency In USD

AD

AAOI Historical Return

If you invested $1000 in Applied Optoelectronics, Inc. (AAOI) 10 years ago, it would be worth $5,005.6 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15,759.18, while $1000 invested 1 year ago would be worth $3,835.6. This corresponds to total returns of 400.56%, 1,475.92%, 283.56%, respectively, with annualized returns of 17.47%, 73.64%, 283.56%.

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

AD

AAOI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202699.67107.32107.32108.2897.7711.23M
September 30, 2026101.999.2699.26104.2596.415.78M
September 29, 202698.77100.67100.67103.8397.437.25M
September 28, 2026100.0996.8296.82102.4393.628.13M
September 25, 2026101.71101.4101.4105.0399.975.43M
September 24, 202698.93101.03101.03103.5897.595.49M
September 23, 2026106.6101.06101.06107.32100.426.53M
September 22, 2026106.93107107110.74103.97.4M
September 21, 2026108.2108.67108.67109.73104.928.02M
September 18, 2026101.07105.17105.17105.4498.529.85M
September 17, 2026100.7398.0698.06102.3596.367.75M
September 16, 202698.296.7496.7499.6946.99M
September 15, 202696.9995.2995.2999.7995.084.57M
September 11, 2026104.51105.36105.36108.67104.084.97M
September 10, 2026104.5103.29103.29109.78102.995.66M
September 09, 2026110.78107.93107.93113.64107.625.84M
September 08, 2026108.39111.55111.55116.9107.811.89M
September 04, 2026101.91105.53105.53106.56100.546.75M
September 03, 2026101.9100.38100.38103.1496.965.87M
September 02, 2026102.09103.13103.13104.74100.84.04M
September 01, 2026104.45103.39103.39105.74101.234.82M
August 31, 2026107.52107.69107.69108.67104.064.58M
August 28, 2026110.46106.23106.23110.9105.155.67M
August 27, 2026117.03113.28113.28118.9111.35.92M
August 26, 2026110.59113.76113.76114.21110.014.39M
August 25, 2026111.78113.15113.15115.08110.246.69M
August 24, 2026109.13107.63107.63112.46102.114.95M
August 21, 2026129.37124.82124.82133.72121.898.25M
August 20, 2026121.92129.1129.1130.49118.69.44M
August 19, 2026135.85122.19122.19138.56121.512.18M
August 18, 2026146.2131.41131.41151.41131.2214.36M
August 17, 2026152.64154.89154.89160.99147.3512.74M
August 14, 2026130.39150.28150.28153.39130.3418.64M
August 13, 2026135.84130.08130.08144.52129.6710.58M
August 12, 2026141.7138.08138.08142.8129.0913.03M
August 11, 2026133.97134.33134.33137.23127.59.13M
August 10, 2026141.72132.81132.81148.9128.818.18M
August 07, 2026142.48135.63135.63149.35130.524.02M
August 06, 2026121.38124.22124.22134.29118.8813.89M
August 05, 2026128.45128.56128.56140.3412812.3M
August 04, 2026128.57131.63131.63136.27123.520.62M
August 03, 202689.8110.21110.21110.9588.1311.87M
July 31, 2026100.194.3294.32103.291.039.65M
July 30, 202683.3590.1190.1190.6882.810.6M
July 29, 202688.1976.5276.5288.2876.0112.03M
July 28, 202692.9588.1488.1493.3581.5410.73M
July 27, 2026100.5697.8297.82102.9592.226.63M
July 24, 2026108.98100.15100.15109.7199.487.04M
July 23, 2026108.59112.02112.02119.72108.176.25M
July 22, 2026114.99110.52110.52117.49110.017.92M
July 21, 2026107.74119.26119.26120.2107.410.17M
July 20, 2026104.86103.02103.02107.32102.065.14M
July 17, 202696.11102.41102.41106.1891.59.6M
July 16, 2026105100.24100.24107.1197.899.87M
July 15, 2026123.79109.09109.09124.43106.110.28M
July 14, 2026119.42125.45125.45128.35117.79.9M
July 13, 2026115.92111.88111.88117.59109.216.56M
July 10, 2026118.71119.92119.92124.78113.16.71M
July 09, 2026119.5122.21122.21127.51118.188.94M
July 08, 2026113.02114.44114.44118.1110.56.23M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved