Applied Optoelectronics, Inc. (AAOI) NASDAQ

103.91

+17.56(+20.34%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	54.3	45.96	7.98M
February 19, 2026	43.25	46.98	0	47	42.71	3.21M
February 18, 2026	44.34	43.44	0	44.68	42.56	1.86M
February 17, 2026	43.2	43.91	0	45.49	41.12	3.33M
February 13, 2026	44.1	44.46	0	46.66	42.05	2.75M
February 12, 2026	48.86	43.99	0	48.95	42.51	4.2M
February 11, 2026	49.12	48.4	0	50.8	45.3	3.54M
February 10, 2026	47.53	48.49	0	50.1	47.03	4.35M
February 09, 2026	43.65	47.91	0	49.13	43.11	5.96M
February 06, 2026	40.15	44.3	0	44.79	39.64	5.41M
February 05, 2026	38.58	38.13	0	40.4	37.02	3.85M
February 04, 2026	47	39.9	0	47.01	37.99	7.21M
February 03, 2026	46.2	46.12	0	47.44	42.25	5.66M
February 02, 2026	42.01	44.16	0	49.11	42.01	8.89M
January 30, 2026	41.07	43.61	0	48.31	40.75	12M
January 29, 2026	42.93	39.57	0	43	37.15	8.57M
January 28, 2026	37.87	45.23	0	46.3	37.66	11.72M
January 27, 2026	35.99	37.39	0	38	35.1	3.13M
January 26, 2026	35.57	34.89	0	36.75	34.54	3.24M
January 23, 2026	37.9	35.72	0	37.9	35.68	2.98M
January 22, 2026	39.99	38.15	0	41.39	38.01	4.27M
January 21, 2026	39.41	38.38	0	40	35.54	3.45M
January 20, 2026	35.55	39.26	0	39.94	35.37	4.09M
January 16, 2026	38.1	37.04	0	40.05	37	4.26M
January 15, 2026	35.31	37	0	38.71	35.19	5.69M
January 14, 2026	34.09	34.47	0	34.55	33.28	2.09M
January 13, 2026	33.9	34.18	0	35.02	33.13	3.17M
January 12, 2026	33.15	33.72	0	34.44	32.6	3.85M
January 09, 2026	32.65	34.04	0	34.49	31.86	5.55M
January 08, 2026	37.91	33.01	0	38	31.67	8.58M
January 07, 2026	37.54	38.06	0	39.5	36.81	3.81M