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 $10,355.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15,315.45, while $1000 invested 1 year ago would be worth $4,065.08. This corresponds to total returns of 935.58%, 1,431.55%, 306.51%, respectively, with annualized returns of 26.32%, 72.54%, 306.51%.

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
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
June 16, 2026	194.21	170.81	170.81	196.5	169.87	13M
June 15, 2026	177.27	191.55	191.55	194.97	176.6	14.55M
June 12, 2026	173.14	169.05	169.05	179.9	163.66	12.65M
June 11, 2026	167.56	172.78	172.78	175.2	162.1	14.26M
June 10, 2026	171.79	175.13	175.13	184.91	167.42	16.81M
June 09, 2026	202.81	162.88	162.88	207.6	160.87	26.64M
June 08, 2026	184.75	196.64	196.64	203.2	177.05	14.81M
June 05, 2026	191.42	177	177	208.5	174.23	19.62M
June 04, 2026	173.47	202.89	202.89	209.64	171.09	14.38M
June 03, 2026	200.5	184.07	184.07	205	180.55	9.64M
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