Education
About Us
Working with TipRanks
Follow Us
Applied Optoelectronics (AAOI)
NASDAQ:AAOI
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 18, 2026
95.34
100.07
91.23
92.63
92.63
+7.30%
15,254,190
2.22
Mar 17, 2026
90.07
91.85
85.08
86.33
86.33
-8.23%
16,548,670
2.47
Mar 16, 2026
100.00
101.32
92.90
94.07
94.07
-2.83%
10,745,340
1.63
Mar 13, 2026
104.37
105.39
94.15
96.81
96.81
-8.83%
14,782,080
2.31
Mar 12, 2026
115.53
116.91
104.98
106.19
106.19
-16.39%
15,265,330
2.45
Mar 11, 2026
118.55
128.96
113.88
127.01
127.01
+5.41%
10,226,300
1.66
Mar 10, 2026
112.10
127.39
112.01
120.49
120.49
+8.92%
13,561,460
2.21
Mar 09, 2026
95.18
110.87
93.73
110.62
110.62
+15.74%
13,765,790
2.27
Mar 06, 2026
98.00
114.63
95.07
95.58
95.58
-5.50%
15,240,660
2.57
Mar 05, 2026
97.49
102.28
91.35
101.14
101.14
+1.43%
10,217,740
1.75
Mar 04, 2026
101.20
101.50
92.22
99.71
99.71
+4.58%
10,474,470
1.84
Mar 03, 2026
91.50
97.40
86.05
95.34
95.34
-6.99%
16,983,250
3.09
Mar 02, 2026
107.55
110.00
93.78
102.51
102.51
+21.70%
27,112,830
5.31
Feb 27, 2026
65.93
84.31
65.57
84.23
84.23
+56.88%
24,886,250
5.22
Feb 26, 2026
58.31
58.98
52.85
53.69
53.69
-7.62%
5,508,372
1.16
Feb 25, 2026
57.20
59.25
56.85
58.12
58.12
+3.29%
3,648,960
0.77
Feb 24, 2026
52.88
56.61
51.00
56.27
56.27
+4.28%
4,197,545
0.90
Feb 23, 2026
50.52
55.09
49.95
53.96
53.96
+4.41%
6,239,108
1.33
Feb 20, 2026
46.00
54.30
45.96
51.68
51.68
+10.00%
7,979,689
1.73
Feb 19, 2026
43.25
47.00
42.71
46.98
46.98
+8.15%
3,208,438
0.69
Feb 18, 2026
44.34
44.68
42.56
43.44
43.44
-1.07%
1,858,639
0.40
Feb 17, 2026
43.20
45.49
41.12
43.91
43.91
-1.24%
3,326,930
0.70
Feb 16, 2026
44.10
46.66
42.05
44.46
44.46
0.00%
0
0.00
Feb 13, 2026
44.10
46.66
42.05
44.46
44.46
+1.07%
2,745,300
0.57
Feb 12, 2026
48.86
48.95
42.51
43.99
43.99
-9.11%
4,200,121
0.87
Feb 11, 2026
49.12
50.80
45.30
48.40
48.40
+1.02%
3,537,914
0.73
Feb 10, 2026
47.53
50.10
47.03
48.49
48.49
+1.21%
4,352,321
0.89
Feb 09, 2026
43.65
49.13
43.11
47.91
47.91
+8.15%
5,961,891
1.22
Feb 06, 2026
40.15
44.79
39.64
44.30
44.30
+16.18%
5,410,388
1.11
Feb 05, 2026
38.58
40.40
37.02
38.13
38.13
-4.44%
3,848,667
0.77
Feb 04, 2026
47.00
47.01
37.99
39.90
39.90
-13.49%
7,195,122
1.43
Feb 03, 2026
46.20
47.44
42.25
46.12
46.12
+4.44%
5,659,411
1.12
Feb 02, 2026
42.01
49.11
42.01
44.16
44.16
+1.26%
8,889,389
1.78
Jan 30, 2026
41.07
48.31
40.75
43.61
43.61
+10.21%
12,000,990
2.44
Jan 29, 2026
42.93
43.00
37.15
39.57
39.57
-12.51%
8,572,103
1.76
Jan 28, 2026
37.87
46.30
37.66
45.23
45.23
+20.97%
11,717,720
2.47
Jan 27, 2026
35.99
38.00
35.10
37.39
37.39
+7.17%
3,133,991
0.66
Jan 26, 2026
35.57
36.75
34.54
34.89
34.89
-2.32%
3,242,980
0.68
Jan 23, 2026
37.90
37.90
35.68
35.72
35.72
-6.37%
2,969,438
0.61
Jan 22, 2026
39.99
41.39
38.01
38.15
38.15
-0.60%
4,269,073
0.88
Jan 21, 2026
39.41
40.00
35.54
38.38
38.38
-2.24%
3,450,340
0.71
Jan 20, 2026
35.55
39.94
35.37
39.26
39.26
+5.99%
4,073,544
0.84
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
0.86
Jan 15, 2026
35.31
38.71
35.19
37.00
37.00
+7.34%
5,691,194
1.15
Jan 14, 2026
34.09
34.55
33.28
34.47
34.47
+0.85%
2,088,032
0.42
Jan 13, 2026
33.90
35.02
33.13
34.18
34.18
+1.36%
3,169,010
0.63
Jan 12, 2026
33.15
34.44
32.60
33.72
33.72
-0.94%
3,848,739
0.76
Rows: