Applied Optoelectronics Inc (AAOI)
NASDAQ:AAOI
Want to see AAOI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
181.00
183.24
166.69
169.02
169.02
-6.01%
10,018,400
0.80
May 27, 2026
172.51
189.92
167.30
179.83
179.83
+1.24%
10,258,820
0.82
May 26, 2026
186.73
194.96
176.61
177.62
177.62
-2.13%
11,319,170
0.91
May 22, 2026
176.24
182.46
166.66
181.49
181.49
+2.65%
10,301,820
0.84
May 21, 2026
167.01
182.18
163.66
176.81
176.81
+6.99%
9,868,914
0.81
May 20, 2026
177.00
179.32
162.52
165.26
165.26
-3.54%
9,784,553
0.80
May 19, 2026
167.35
175.99
160.10
171.33
171.33
-1.11%
8,979,991
0.74
May 18, 2026
194.42
194.73
165.60
173.26
173.26
-8.98%
13,219,110
1.11
May 15, 2026
191.25
200.61
186.05
190.36
190.36
-6.49%
8,467,743
0.72
May 14, 2026
216.38
218.94
199.08
203.57
203.57
-8.75%
12,104,030
1.04
May 13, 2026
205.00
233.67
191.74
223.10
223.10
+18.49%
18,450,381
1.62
May 12, 2026
178.00
208.00
173.50
188.28
188.28
+1.83%
16,391,240
1.46
May 11, 2026
152.26
190.96
150.54
184.90
184.90
+24.14%
16,498,320
1.50
May 08, 2026
173.85
177.88
143.58
148.94
148.94
-5.46%
20,778,600
1.93
May 07, 2026
172.60
172.60
152.19
157.55
157.55
-11.76%
14,494,590
1.37
May 06, 2026
186.96
187.93
169.24
178.54
178.54
-1.12%
9,107,476
0.86
May 05, 2026
175.27
188.92
174.20
180.57
180.57
+4.39%
7,983,961
0.76
May 04, 2026
187.80
189.50
172.60
172.98
172.98
-5.74%
10,179,870
0.98
May 01, 2026
162.68
191.87
158.02
183.51
183.51
+11.65%
13,196,740
1.28
Apr 30, 2026
157.05
165.77
149.73
164.36
164.36
+7.54%
8,837,966
0.86
Apr 29, 2026
143.73
154.32
138.10
152.83
152.83
+11.34%
9,453,949
0.91
Apr 28, 2026
138.65
146.90
135.40
137.26
137.26
-5.84%
7,158,059
0.69
Apr 27, 2026
153.10
153.45
141.58
145.78
145.78
-10.11%
9,442,577
0.91
Apr 24, 2026
142.02
164.87
140.00
162.17
162.17
+17.74%
13,924,390
1.36
Apr 23, 2026
147.79
153.20
132.63
137.73
137.73
-7.82%
8,143,643
0.80
Apr 22, 2026
155.50
159.15
138.62
149.42
149.42
-0.76%
9,839,509
0.98
Apr 21, 2026
164.49
173.41
149.68
150.57
150.57
-7.89%
10,314,930
1.04
Apr 20, 2026
159.99
163.59
151.65
163.47
163.47
+2.54%
6,711,383
0.68
Apr 17, 2026
160.62
161.47
152.50
159.42
159.42
+1.33%
8,713,142
0.89
Apr 16, 2026
140.00
157.40
136.36
157.32
157.32
+10.36%
10,688,870
1.11
Apr 15, 2026
142.52
145.99
135.10
142.55
142.55
-2.62%
9,638,320
1.01
Apr 14, 2026
154.51
154.71
142.16
146.39
146.39
-4.44%
10,767,330
1.13
Apr 13, 2026
148.53
155.40
143.50
153.19
153.19
+1.72%
11,023,250
1.18
Apr 10, 2026
139.75
154.75
128.02
150.60
150.60
+12.98%
21,901,680
2.42
Apr 09, 2026
132.73
145.10
127.11
133.30
133.30
+0.45%
16,929,461
1.91
Apr 08, 2026
125.12
134.49
119.03
132.70
132.70
+12.80%
14,646,260
1.68
Apr 07, 2026
108.83
118.70
108.78
117.64
117.64
+9.48%
12,271,390
1.42
Apr 06, 2026
110.05
117.23
105.10
107.45
107.45
+3.41%
16,994,199
2.01
Apr 03, 2026
81.60
105.57
81.51
103.91
103.91
0.00%
0
0.00
Apr 02, 2026
81.60
105.57
81.51
103.91
103.91
+20.34%
20,043,590
2.41
Apr 01, 2026
90.15
95.81
85.00
86.35
86.35
+2.08%
12,788,810
1.56
Mar 31, 2026
86.69
87.57
78.58
84.59
84.59
-0.70%
13,094,270
1.64
Mar 30, 2026
99.74
100.51
81.91
85.19
85.19
-13.26%
13,584,820
1.74
Mar 27, 2026
101.20
101.50
94.18
98.21
98.21
+0.81%
7,571,937
0.98
Mar 26, 2026
111.00
111.66
96.71
97.42
97.42
-14.85%
9,476,489
1.24
Mar 25, 2026
110.12
118.75
109.01
114.41
114.41
+0.45%
11,289,410
1.50
Mar 24, 2026
96.69
114.97
96.36
113.90
113.90
+18.94%
16,732,820
2.31
Mar 23, 2026
90.00
96.09
84.92
95.76
95.76
+9.39%
10,583,980
1.49
Mar 20, 2026
101.99
102.69
84.60
87.54
87.54
-14.11%
12,100,820
1.71
Mar 19, 2026
89.13
102.10
88.50
101.92
101.92
+10.03%
11,191,000
1.59
Rows: