Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 8.39 | 8.66 | 7.85 | 8.08 | 8.08 | 1,777,500 |
| 28 June 2024 | 8.60 | 8.90 | 8.25 | 8.29 | 8.29 | 7,215,000 |
| 27 June 2024 | 8.50 | 9.05 | 8.40 | 8.52 | 8.52 | 1,765,100 |
| 26 June 2024 | 8.57 | 8.70 | 8.30 | 8.51 | 8.51 | 1,386,500 |
| 25 June 2024 | 8.68 | 8.80 | 8.48 | 8.59 | 8.59 | 1,169,400 |
| 24 June 2024 | 9.04 | 9.14 | 8.65 | 8.67 | 8.67 | 1,550,800 |
| 21 June 2024 | 9.00 | 9.25 | 8.73 | 9.10 | 9.10 | 2,069,100 |
| 20 June 2024 | 10.00 | 10.09 | 8.80 | 8.87 | 8.87 | 1,992,200 |
| 18 June 2024 | 10.21 | 10.39 | 9.92 | 10.04 | 10.04 | 927,600 |
| 17 June 2024 | 10.01 | 10.31 | 9.82 | 10.17 | 10.17 | 1,385,700 |
| 14 June 2024 | 10.05 | 10.23 | 9.82 | 10.08 | 10.08 | 1,182,800 |
| 13 June 2024 | 10.44 | 10.74 | 9.97 | 10.09 | 10.09 | 1,172,400 |
| 12 June 2024 | 10.65 | 10.75 | 10.30 | 10.44 | 10.44 | 1,381,700 |
| 11 June 2024 | 10.23 | 10.32 | 9.86 | 10.17 | 10.17 | 1,957,300 |
| 10 June 2024 | 10.36 | 10.53 | 9.98 | 10.17 | 10.17 | 1,176,300 |
| 07 June 2024 | 10.31 | 10.88 | 10.29 | 10.55 | 10.55 | 1,157,000 |
| 06 June 2024 | 10.50 | 10.68 | 10.23 | 10.38 | 10.38 | 1,111,800 |
| 05 June 2024 | 10.10 | 10.62 | 9.99 | 10.58 | 10.58 | 1,505,400 |
| 04 June 2024 | 10.60 | 10.65 | 9.87 | 10.05 | 10.05 | 2,232,700 |
| 03 June 2024 | 10.74 | 11.11 | 10.48 | 10.73 | 10.73 | 1,304,100 |
| 31 May 2024 | 11.69 | 11.82 | 10.35 | 10.49 | 10.49 | 2,245,300 |
| 30 May 2024 | 11.98 | 12.17 | 11.55 | 11.59 | 11.59 | 1,223,200 |
| 29 May 2024 | 12.04 | 12.29 | 11.90 | 11.98 | 11.98 | 1,053,300 |
| 28 May 2024 | 12.75 | 12.80 | 12.10 | 12.38 | 12.38 | 1,505,800 |
| 24 May 2024 | 12.00 | 13.04 | 11.79 | 12.54 | 12.54 | 2,018,000 |
| 23 May 2024 | 12.04 | 12.40 | 11.65 | 11.90 | 11.90 | 1,937,400 |
| 22 May 2024 | 12.06 | 12.29 | 11.87 | 11.98 | 11.98 | 1,051,800 |
| 21 May 2024 | 12.29 | 12.30 | 11.83 | 12.00 | 12.00 | 1,485,500 |
| 20 May 2024 | 11.70 | 12.46 | 11.63 | 12.40 | 12.40 | 1,946,200 |
| 17 May 2024 | 11.20 | 11.79 | 11.08 | 11.73 | 11.73 | 1,799,300 |
| 16 May 2024 | 11.30 | 11.90 | 11.01 | 11.23 | 11.23 | 2,272,200 |
| 15 May 2024 | 11.40 | 11.48 | 10.74 | 11.01 | 11.01 | 1,983,700 |
| 14 May 2024 | 10.24 | 11.19 | 10.21 | 11.16 | 11.16 | 2,368,800 |
| 13 May 2024 | 10.30 | 10.95 | 9.80 | 10.00 | 10.00 | 2,263,800 |
| 10 May 2024 | 10.20 | 11.86 | 9.81 | 10.22 | 10.22 | 6,361,200 |
| 09 May 2024 | 10.79 | 11.07 | 10.42 | 10.54 | 10.54 | 3,191,700 |
| 08 May 2024 | 11.22 | 11.45 | 10.59 | 10.83 | 10.83 | 1,991,900 |
| 07 May 2024 | 11.95 | 12.44 | 11.35 | 11.66 | 11.66 | 2,720,000 |
| 06 May 2024 | 11.28 | 12.40 | 11.26 | 11.95 | 11.95 | 2,963,900 |
| 03 May 2024 | 10.60 | 11.45 | 10.54 | 11.07 | 11.07 | 1,829,600 |
| 02 May 2024 | 10.25 | 10.55 | 9.85 | 10.35 | 10.35 | 892,400 |
| 01 May 2024 | 9.75 | 10.36 | 9.64 | 9.90 | 9.90 | 1,604,900 |
| 30 Apr 2024 | 10.17 | 10.30 | 9.79 | 9.85 | 9.85 | 2,608,800 |
| 29 Apr 2024 | 11.02 | 11.02 | 10.20 | 10.22 | 10.22 | 2,033,800 |
| 26 Apr 2024 | 10.98 | 11.48 | 10.80 | 10.85 | 10.85 | 1,510,800 |
| 25 Apr 2024 | 10.51 | 10.76 | 10.44 | 10.66 | 10.66 | 1,316,100 |
| 24 Apr 2024 | 11.38 | 11.45 | 10.83 | 10.85 | 10.85 | 1,347,500 |
| 23 Apr 2024 | 11.15 | 11.69 | 11.02 | 11.26 | 11.26 | 1,095,900 |
| 22 Apr 2024 | 12.11 | 12.16 | 10.72 | 11.13 | 11.13 | 2,482,800 |
| 19 Apr 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 12.12 | 2,104,000 |
| 18 Apr 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 11.66 | 2,350,300 |
| 17 Apr 2024 | 12.04 | 13.20 | 11.81 | 11.98 | 11.98 | 2,541,200 |
| 16 Apr 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 11.99 | 1,892,000 |
| 15 Apr 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 11.16 | 1,301,600 |
| 12 Apr 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 11.23 | 1,090,200 |
| 11 Apr 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 11.91 | 1,002,300 |
| 10 Apr 2024 | 11.89 | 12.20 | 11.72 | 11.75 | 11.75 | 1,128,700 |
| 09 Apr 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 12.10 | 1,959,200 |
| 08 Apr 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 12.37 | 1,827,300 |
| 05 Apr 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 12.52 | 1,695,800 |
| 04 Apr 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 13.00 | 1,416,600 |
| 03 Apr 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 13.75 | 1,203,700 |
| 02 Apr 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 13.39 | 1,478,600 |
| 01 Apr 2024 | 13.97 | 14.69 | 13.73 | 13.92 | 13.92 | 1,331,600 |
| 28 Mar 2024 | 13.88 | 14.44 | 13.60 | 13.86 | 13.86 | 2,449,400 |
| 27 Mar 2024 | 14.44 | 14.50 | 13.89 | 13.96 | 13.96 | 1,376,800 |
| 26 Mar 2024 | 14.68 | 14.94 | 14.43 | 14.44 | 14.44 | 1,150,800 |
| 25 Mar 2024 | 14.74 | 15.21 | 14.50 | 14.50 | 14.50 | 1,166,600 |
| 22 Mar 2024 | 14.70 | 15.07 | 14.51 | 14.68 | 14.68 | 996,700 |
| 21 Mar 2024 | 14.55 | 15.22 | 14.51 | 14.92 | 14.92 | 2,139,500 |
| 20 Mar 2024 | 13.85 | 14.63 | 13.53 | 14.47 | 14.47 | 1,758,300 |
| 19 Mar 2024 | 13.35 | 13.75 | 13.00 | 13.60 | 13.60 | 2,263,900 |
| 18 Mar 2024 | 12.72 | 13.20 | 12.38 | 12.98 | 12.98 | 1,940,000 |
| 15 Mar 2024 | 12.88 | 13.23 | 12.68 | 12.70 | 12.70 | 1,531,900 |
| 14 Mar 2024 | 13.55 | 13.66 | 12.80 | 12.92 | 12.92 | 2,240,800 |
| 13 Mar 2024 | 14.00 | 14.52 | 13.53 | 13.98 | 13.98 | 1,795,000 |
| 12 Mar 2024 | 14.41 | 14.65 | 14.17 | 14.26 | 14.26 | 1,275,900 |
| 11 Mar 2024 | 14.88 | 15.00 | 13.95 | 14.31 | 14.31 | 1,890,900 |
| 08 Mar 2024 | 15.07 | 16.24 | 14.64 | 14.76 | 14.76 | 2,775,300 |
| 07 Mar 2024 | 15.01 | 15.22 | 14.44 | 14.84 | 14.84 | 1,989,300 |
| 06 Mar 2024 | 14.98 | 15.85 | 14.23 | 14.90 | 14.90 | 3,216,300 |
| 05 Mar 2024 | 14.74 | 15.21 | 14.53 | 14.74 | 14.74 | 2,330,600 |
| 04 Mar 2024 | 15.50 | 15.94 | 14.77 | 14.96 | 14.96 | 2,622,200 |
| 01 Mar 2024 | 16.29 | 16.29 | 14.89 | 15.41 | 15.41 | 3,472,300 |
| 29 Feb 2024 | 15.05 | 16.50 | 15.05 | 15.98 | 15.98 | 5,229,600 |
| 28 Feb 2024 | 15.40 | 15.60 | 14.03 | 14.08 | 14.08 | 2,906,600 |
| 27 Feb 2024 | 15.15 | 15.98 | 14.65 | 15.42 | 15.42 | 3,206,600 |
| 26 Feb 2024 | 14.04 | 15.51 | 14.04 | 14.73 | 14.73 | 6,341,200 |
| 23 Feb 2024 | 13.74 | 14.68 | 12.14 | 14.15 | 14.15 | 19,663,300 |
| 22 Feb 2024 | 19.97 | 20.87 | 19.25 | 20.35 | 20.35 | 7,040,800 |
| 21 Feb 2024 | 19.00 | 19.60 | 18.48 | 19.19 | 19.19 | 2,534,500 |
| 20 Feb 2024 | 20.72 | 21.34 | 18.87 | 19.83 | 19.83 | 2,849,300 |
| 16 Feb 2024 | 22.90 | 24.75 | 21.25 | 21.34 | 21.34 | 5,197,900 |
| 15 Feb 2024 | 21.15 | 22.86 | 20.40 | 22.41 | 22.41 | 3,720,200 |
| 14 Feb 2024 | 20.30 | 21.16 | 19.91 | 20.88 | 20.88 | 3,156,600 |
| 13 Feb 2024 | 19.85 | 19.88 | 18.35 | 18.77 | 18.77 | 4,354,400 |
| 12 Feb 2024 | 20.56 | 22.35 | 20.13 | 21.01 | 21.01 | 3,766,800 |
| 09 Feb 2024 | 19.02 | 20.15 | 17.72 | 20.03 | 20.03 | 3,470,300 |
| 08 Feb 2024 | 18.94 | 20.06 | 18.70 | 18.89 | 18.89 | 3,370,500 |
| 07 Feb 2024 | 19.19 | 19.92 | 18.76 | 19.13 | 19.13 | 2,039,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.