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 $5,159.65 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14,142.28, while $1000 invested 1 year ago would be worth $3,892.13. This corresponds to total returns of 415.96%, 1,314.23%, 289.21%, respectively, with annualized returns of 17.82%, 69.86%, 289.21%.

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
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
July 27, 2026	100.56	97.82	97.82	102.95	92.22	6.63M
July 24, 2026	108.98	100.15	100.15	109.71	99.48	7.04M
July 23, 2026	108.59	112.02	112.02	119.72	108.17	6.25M
July 22, 2026	114.99	110.52	110.52	117.49	110.01	7.92M
July 21, 2026	107.74	119.26	119.26	120.2	107.4	10.17M
July 20, 2026	104.86	103.02	103.02	107.32	102.06	5.14M
July 17, 2026	96.11	102.41	102.41	106.18	91.5	9.6M
July 16, 2026	105	100.24	100.24	107.11	97.89	9.87M
July 15, 2026	123.79	109.09	109.09	124.43	106.1	10.28M
July 14, 2026	119.42	125.45	125.45	128.35	117.7	9.9M
July 13, 2026	115.92	111.88	111.88	117.59	109.21	6.56M
July 10, 2026	118.71	119.92	119.92	124.78	113.1	6.71M
July 09, 2026	119.5	122.21	122.21	127.51	118.18	8.94M
July 08, 2026	113.02	114.44	114.44	118.1	110.5	6.23M
July 07, 2026	118.15	114.41	114.41	126.19	111.5	9.16M
July 06, 2026	120.21	123.36	123.36	129.81	116.5	8.07M
July 02, 2026	135.85	120.95	120.95	139.27	113.41	15.94M
July 01, 2026	143.56	139	139	147.54	136.66	6.44M
June 30, 2026	146.5	148.16	148.16	152.23	144.18	7.45M
June 29, 2026	135.43	150.1	150.1	150.4	130.29	10.11M
June 26, 2026	131.68	135.69	135.69	140.83	127.01	20.11M
June 25, 2026	151.19	138.54	138.54	152.4	134.31	13.19M
June 24, 2026	149.51	146.97	146.97	150.34	137.7	10.24M
June 23, 2026	158	147.44	147.44	160.99	145.26	13.4M
June 22, 2026	162.92	171.23	171.23	177.16	155.74	14.4M
June 18, 2026	174.65	161.85	161.85	174.76	158.04	16.55M
June 17, 2026	174.72	167.34	167.34	177.59	165.79	9.9M