Education
About Us
Working with TipRanks
Follow Us
Applied Optoelectronics Inc (AAOI)
:AAOI
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 13, 2025
23.46
23.46
19.92
20.91
20.91
-12.66%
7,722,093
1.45
Nov 12, 2025
24.24
24.67
23.45
23.94
23.94
+0.80%
4,482,900
0.84
Nov 11, 2025
24.72
24.87
23.52
23.75
23.75
-6.57%
6,066,838
1.14
Nov 10, 2025
28.01
28.05
24.05
25.42
25.42
-11.03%
9,309,040
1.77
Nov 07, 2025
25.00
30.25
24.76
28.57
28.57
-1.82%
10,118,550
1.95
Nov 06, 2025
31.48
31.57
28.66
29.10
29.10
-7.65%
7,338,802
1.39
Nov 05, 2025
30.74
32.20
29.80
31.51
31.51
+6.81%
4,930,458
0.93
Nov 04, 2025
31.00
31.61
28.20
29.50
29.50
-10.71%
7,716,614
1.47
Nov 03, 2025
36.14
37.00
32.83
33.04
33.04
-7.09%
4,695,057
0.89
Oct 31, 2025
35.70
36.48
34.18
35.56
35.56
+1.40%
3,957,104
0.75
Oct 30, 2025
34.49
36.30
34.10
35.07
35.07
-1.16%
3,575,429
0.68
Oct 29, 2025
37.33
38.99
34.75
35.48
35.48
-3.77%
6,994,649
1.33
Oct 28, 2025
36.79
37.61
35.01
36.87
36.87
-0.94%
5,303,553
1.01
Oct 27, 2025
35.00
37.68
34.38
37.22
37.22
+9.44%
5,322,310
1.02
Oct 24, 2025
32.13
34.39
31.50
34.01
34.01
+8.31%
4,461,778
0.85
Oct 23, 2025
29.90
32.08
29.85
31.40
31.40
+4.75%
3,943,218
0.75
Oct 22, 2025
32.36
32.85
28.85
29.98
29.98
-10.25%
5,268,996
1.01
Oct 21, 2025
34.01
35.32
32.71
33.40
33.40
-2.17%
4,134,324
0.79
Oct 20, 2025
32.89
35.85
32.60
34.14
34.14
+6.95%
6,443,865
1.24
Oct 17, 2025
30.51
32.48
28.87
31.92
31.92
+2.50%
4,668,742
0.91
Oct 16, 2025
32.95
33.26
30.93
31.14
31.14
-5.49%
3,988,667
0.77
Oct 15, 2025
30.00
33.03
29.18
32.95
32.95
+15.70%
6,786,277
1.33
Oct 14, 2025
27.80
29.34
26.66
28.48
28.48
-2.13%
4,114,251
0.80
Oct 13, 2025
28.50
29.42
27.50
29.10
29.10
+7.18%
4,528,310
0.88
Oct 10, 2025
33.16
35.20
27.12
27.15
27.15
-16.13%
8,797,018
1.74
Oct 09, 2025
32.44
34.10
31.12
32.37
32.37
+0.47%
5,021,899
1.00
Oct 08, 2025
31.73
32.45
30.86
32.22
32.22
+2.82%
3,170,365
0.63
Oct 07, 2025
33.66
34.62
29.77
31.34
31.34
-7.27%
7,945,755
1.59
Oct 06, 2025
29.10
34.47
28.40
33.79
33.79
+20.98%
10,810,260
2.22
Oct 03, 2025
28.05
28.79
26.87
27.93
27.93
-0.18%
3,937,586
0.80
Rows: