Applied Optoelectronics (AAOI)
NASDAQ:AAOI
Want to see AAOI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: