Applied Optoelectronics, Inc. (AAOI) NASDAQ

202.37

+16.7(+8.99%)

Updated at June 02 04:00PM

Currency In USD

AAOI Historical Return

If you invested $1000 in Applied Optoelectronics, Inc. (AAOI) 10 years ago, it would be worth $18,330.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23,422.45, while $1000 invested 1 year ago would be worth $13,039.3. This corresponds to total returns of 1,733.06%, 2,242.25%, 1,203.93%, respectively, with annualized returns of 33.74%, 87.83%, 1,203.93%.

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
June 02, 2026	195.16	202.37	202.37	205.77	188.2	12.59M
June 01, 2026	149.25	185.67	185.67	191.98	149.05	15.92M
May 29, 2026	168.55	158.41	158.41	169	153.1	11.84M
May 28, 2026	181.25	169.02	169.02	183.24	166.7	9.84M
May 27, 2026	172.51	179.83	179.83	189.92	167.3	10.22M
May 26, 2026	186.73	177.62	177.62	194.96	176.61	11.24M
May 22, 2026	176.24	181.49	181.49	182.46	166.66	10.24M
May 21, 2026	167.01	176.81	176.81	182.18	163.66	9.81M
May 20, 2026	177	165.26	165.26	179.32	162.52	9.67M
May 19, 2026	167.35	171.33	171.33	175.99	160.1	8.94M
May 18, 2026	194.42	173.26	173.26	194.73	165.6	13.13M
May 15, 2026	191.25	190.36	190.36	200.61	186.05	8.39M
May 14, 2026	216.38	203.57	203.57	218.94	199.08	11.97M
May 13, 2026	205	223.1	223.1	233.67	191.74	18.13M
May 12, 2026	178	188.28	188.28	208	173.5	16.26M
May 11, 2026	152.26	184.9	184.9	190.96	150.54	16.37M
May 08, 2026	173.85	148.94	148.94	177.88	143.58	20.65M
May 07, 2026	172.6	157.55	157.55	172.6	152.19	13.66M
May 06, 2026	186.96	178.54	178.54	187.93	169.24	9M
May 05, 2026	175.27	180.57	180.57	188.92	174.2	7.83M
May 04, 2026	187.8	172.98	172.98	189.5	172.6	10.12M
May 01, 2026	162.68	183.44	183.44	191.87	158.02	13.12M
April 30, 2026	157.05	164.36	164.36	165.77	149.73	8.68M
April 29, 2026	143.73	152.83	152.83	154.32	138.1	9.4M
April 28, 2026	138.65	137.26	137.26	146.9	135.4	6.86M
April 27, 2026	153.1	145.78	145.78	153.45	141.58	9.33M
April 24, 2026	142.02	162.17	162.17	164.87	140	13.87M
April 23, 2026	147.79	137.73	137.73	153.2	132.63	8.06M
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