Applied Optoelectronics, Inc. (AAOI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Applied Optoelectronics, Inc. (AAOI) 10 years ago, it would be worth $3,131.08 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,013.33, while $1000 invested 1 year ago would be worth $2,254.84. This corresponds to total returns of 213.11%, 801.33%, 125.48%, respectively, with annualized returns of 12.09%, 55.19%, 125.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 152.64 | 154.89 | 154.89 | 160.99 | 147.35 | 12.74M |
| August 14, 2026 | 130.39 | 150.28 | 150.28 | 153.39 | 130.34 | 18.64M |
| August 13, 2026 | 135.84 | 130.08 | 130.08 | 144.52 | 129.67 | 10.58M |
| August 12, 2026 | 141.7 | 138.08 | 138.08 | 142.8 | 129.09 | 13.03M |
| August 11, 2026 | 133.97 | 134.33 | 134.33 | 137.23 | 127.5 | 9.13M |
| August 10, 2026 | 141.72 | 132.81 | 132.81 | 148.9 | 128.8 | 18.18M |
| August 07, 2026 | 142.48 | 135.63 | 135.63 | 149.35 | 130.5 | 24.02M |
| August 06, 2026 | 121.38 | 124.22 | 124.22 | 134.29 | 118.88 | 13.89M |
| August 05, 2026 | 128.45 | 128.56 | 128.56 | 140.34 | 128 | 12.3M |
| August 04, 2026 | 128.57 | 131.63 | 131.63 | 136.27 | 123.5 | 20.62M |
| August 03, 2026 | 89.8 | 110.21 | 110.21 | 110.95 | 88.13 | 11.87M |
| July 31, 2026 | 100.1 | 94.32 | 94.32 | 103.2 | 91.03 | 9.65M |
| July 30, 2026 | 83.35 | 90.11 | 90.11 | 90.68 | 82.8 | 10.6M |
| July 29, 2026 | 88.19 | 76.52 | 76.52 | 88.28 | 76.01 | 12.03M |
| July 28, 2026 | 92.95 | 88.14 | 88.14 | 93.35 | 81.54 | 10.73M |