Applied Optoelectronics Inc (AAOI)
NASDAQ:AAOI
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: