Education
About Us
Working with TipRanks
Follow Us
Applied Optoelectronics (AAOI)
NASDAQ:AAOI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 27, 2026
35.99
38.00
35.10
37.39
37.39
+7.17%
3,133,991
0.62
Jan 26, 2026
35.57
36.75
34.54
34.89
34.89
-2.32%
3,242,980
0.64
Jan 23, 2026
37.90
37.90
35.68
35.72
35.72
-6.37%
2,969,438
0.59
Jan 22, 2026
39.99
41.39
38.01
38.15
38.15
-0.60%
4,269,073
0.84
Jan 21, 2026
39.41
40.00
35.54
38.38
38.38
-2.24%
3,450,340
0.68
Jan 20, 2026
35.55
39.94
35.37
39.26
39.26
+5.99%
4,073,544
0.80
Jan 19, 2026
38.10
40.05
37.00
37.04
37.04
0.00%
0
0.00
Jan 16, 2026
38.10
40.05
37.00
37.04
37.04
+0.11%
4,257,869
0.82
Jan 15, 2026
35.31
38.71
35.19
37.00
37.00
+7.34%
5,691,194
1.09
Jan 14, 2026
34.09
34.55
33.28
34.47
34.47
+0.85%
2,088,032
0.40
Jan 13, 2026
33.90
35.02
33.13
34.18
34.18
+1.36%
3,169,010
0.60
Jan 12, 2026
33.15
34.44
32.60
33.72
33.72
-0.94%
3,848,739
0.72
Jan 09, 2026
32.65
34.49
31.86
34.04
34.04
+3.12%
5,546,323
1.04
Jan 08, 2026
37.91
38.00
31.67
33.01
33.01
-13.26%
8,578,819
1.63
Jan 07, 2026
37.54
39.50
36.81
38.06
38.06
-1.44%
3,814,381
0.72
Jan 06, 2026
35.01
39.19
34.02
38.61
38.61
+10.35%
5,061,814
0.94
Jan 05, 2026
41.06
41.35
34.81
34.99
34.99
-11.64%
6,609,602
1.23
Jan 02, 2026
36.35
40.10
35.76
39.60
39.60
+13.60%
4,857,558
0.91
Dec 31, 2025
35.75
36.00
34.80
34.86
34.86
-3.22%
2,744,157
0.51
Dec 30, 2025
36.61
37.73
35.86
36.02
36.02
-1.99%
2,312,479
0.43
Dec 29, 2025
36.50
39.22
36.25
36.75
36.75
-1.13%
3,743,731
0.70
Dec 26, 2025
41.00
41.20
37.10
37.17
37.17
-9.34%
3,825,354
0.71
Dec 24, 2025
40.73
41.47
39.97
41.00
41.00
+0.89%
2,369,979
0.44
Dec 23, 2025
37.64
41.96
37.26
40.64
40.64
+3.95%
9,343,166
1.76
Dec 22, 2025
32.29
39.60
32.29
39.10
39.10
+24.82%
9,773,210
1.86
Dec 19, 2025
29.76
31.93
29.33
31.32
31.32
+7.08%
5,123,936
0.98
Dec 18, 2025
28.20
29.80
27.78
29.25
29.25
+7.77%
4,536,861
0.87
Dec 17, 2025
29.68
30.40
26.80
27.14
27.14
-6.28%
3,400,764
0.65
Dec 16, 2025
29.32
30.11
27.77
28.96
28.96
-3.14%
4,068,229
0.77
Dec 15, 2025
33.68
33.90
29.69
29.90
29.90
-6.74%
4,421,854
0.83
Dec 12, 2025
35.40
35.49
31.94
32.06
32.06
-11.73%
5,436,467
1.01
Dec 11, 2025
35.28
37.05
33.69
36.32
36.32
+3.83%
11,948,580
2.28
Dec 10, 2025
29.56
35.73
29.33
34.98
34.98
+15.14%
9,850,331
1.91
Dec 09, 2025
27.38
30.49
27.17
30.38
30.38
+9.12%
5,809,978
1.11
Dec 08, 2025
27.49
27.98
26.82
27.84
27.84
+4.70%
4,119,220
0.79
Dec 05, 2025
26.34
27.03
25.80
26.59
26.59
+1.33%
2,879,062
0.55
Dec 04, 2025
25.29
26.30
24.83
26.24
26.24
+2.30%
3,491,957
0.67
Dec 03, 2025
26.11
26.44
25.02
25.65
25.65
-1.42%
2,817,132
0.54
Dec 02, 2025
26.85
27.90
26.01
26.02
26.02
-1.92%
3,471,943
0.66
Dec 01, 2025
25.78
26.95
25.70
26.53
26.53
-0.93%
3,694,433
0.70
Nov 28, 2025
25.61
27.29
25.56
26.78
26.78
+4.73%
3,588,353
0.68
Nov 26, 2025
23.45
26.68
23.12
25.57
25.57
+12.49%
7,543,924
1.43
Nov 25, 2025
21.96
22.85
21.40
22.73
22.73
+1.16%
2,357,058
0.45
Nov 24, 2025
20.81
22.90
20.63
22.47
22.47
+9.18%
4,393,009
0.83
Nov 21, 2025
19.28
20.80
18.50
20.58
20.58
+5.59%
5,955,139
1.12
Nov 20, 2025
22.30
22.82
19.40
19.49
19.49
-6.61%
6,354,153
1.20
Nov 19, 2025
20.84
21.44
20.54
20.87
20.87
-0.10%
3,414,523
0.64
Nov 18, 2025
21.11
22.23
20.79
20.89
20.89
-3.42%
3,114,912
0.59
Nov 17, 2025
21.42
23.00
21.00
21.63
21.63
+0.77%
4,845,494
0.90
Nov 14, 2025
19.64
22.05
19.20
21.47
21.46
+2.65%
6,607,524
1.23
Rows: