Applied Optoelectronics I... (AAOI)
29.81
2.02 (7.27%)
At close: Jan 15, 2025, 11:10 AM
AAOI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 29.87 | 29.91 | 27.00 | 27.79 | -1.20 | -4.14% | 2,613,469 |
| Jan 13, 2025 | 30.26 | 30.30 | 28.40 | 28.99 | -2.61 | -8.26% | 2,206,300 |
| Jan 10, 2025 | 31.95 | 32.10 | 30.34 | 31.60 | -0.77 | -2.38% | 1,718,104 |
| Jan 8, 2025 | 32.70 | 34.01 | 31.89 | 32.37 | -0.61 | -1.85% | 2,644,561 |
| Jan 7, 2025 | 33.98 | 34.65 | 32.51 | 32.98 | -0.95 | -2.80% | 1,974,747 |
| Jan 6, 2025 | 39.50 | 39.85 | 33.53 | 33.93 | -3.97 | -10.47% | 4,706,902 |
| Jan 3, 2025 | 35.85 | 38.63 | 35.32 | 37.90 | 2.30 | 6.46% | 2,406,000 |
| Jan 2, 2025 | 35.97 | 37.33 | 33.14 | 35.60 | -1.26 | -3.42% | 3,488,200 |
| Dec 31, 2024 | 36.40 | 37.70 | 35.96 | 36.86 | 0.62 | 1.71% | 2,304,748 |
| Dec 30, 2024 | 36.98 | 36.99 | 34.19 | 36.24 | -1.50 | -3.97% | 2,056,321 |
| Dec 27, 2024 | 40.19 | 40.40 | 37.02 | 37.74 | -3.20 | -7.82% | 2,475,601 |
| Dec 26, 2024 | 39.18 | 41.27 | 38.21 | 40.94 | 1.12 | 2.81% | 1,987,800 |
| Dec 24, 2024 | 36.75 | 40.16 | 36.22 | 39.82 | 3.10 | 8.44% | 1,817,033 |
| Dec 23, 2024 | 37.52 | 39.03 | 35.70 | 36.72 | -1.10 | -2.91% | 2,286,700 |
| Dec 20, 2024 | 32.00 | 37.94 | 31.50 | 37.82 | 5.43 | 16.76% | 5,217,300 |
| Dec 19, 2024 | 34.90 | 36.45 | 31.50 | 32.39 | -1.58 | -4.65% | 3,725,433 |
| Dec 18, 2024 | 33.06 | 38.95 | 33.05 | 33.97 | 1.86 | 5.79% | 5,197,500 |
| Dec 17, 2024 | 34.95 | 35.01 | 31.33 | 32.11 | -2.98 | -8.49% | 3,136,500 |
| Dec 16, 2024 | 36.37 | 36.50 | 34.68 | 35.09 | -1.34 | -3.68% | 2,257,244 |
| Dec 13, 2024 | 33.75 | 38.24 | 33.56 | 36.43 | 3.43 | 10.39% | 4,420,100 |
| Dec 12, 2024 | 33.50 | 35.45 | 32.95 | 33.00 | -0.67 | -1.99% | 2,692,500 |
| Dec 11, 2024 | 34.00 | 34.74 | 31.44 | 33.67 | 0.58 | 1.75% | 3,923,000 |
| Dec 10, 2024 | 33.84 | 36.09 | 31.61 | 33.09 | -3.07 | -8.49% | 5,844,929 |
| Dec 9, 2024 | 38.59 | 39.39 | 34.91 | 36.16 | -2.72 | -7.00% | 3,660,807 |
| Dec 6, 2024 | 37.45 | 41.29 | 36.35 | 38.88 | 4.40 | 12.76% | 6,082,531 |
| Dec 5, 2024 | 44.03 | 44.20 | 34.20 | 34.48 | -9.55 | -21.69% | 8,724,017 |
| Dec 4, 2024 | 41.60 | 44.50 | 39.67 | 44.03 | 2.29 | 5.49% | 4,414,010 |
| Dec 3, 2024 | 40.53 | 44.32 | 40.25 | 41.74 | 1.00 | 2.45% | 3,244,517 |
| Dec 2, 2024 | 42.88 | 43.88 | 40.73 | 40.74 | -0.48 | -1.16% | 4,014,227 |
| Nov 29, 2024 | 37.64 | 43.05 | 37.49 | 41.22 | 4.80 | 13.18% | 3,853,500 |
| Nov 27, 2024 | 37.62 | 38.07 | 34.43 | 36.42 | -0.60 | -1.62% | 2,928,300 |
| Nov 26, 2024 | 38.27 | 39.41 | 36.17 | 37.02 | -0.89 | -2.35% | 2,906,606 |
| Nov 25, 2024 | 38.45 | 39.61 | 35.82 | 37.91 | -0.08 | -0.21% | 3,574,949 |
| Nov 22, 2024 | 35.82 | 38.94 | 35.17 | 37.99 | 2.49 | 7.01% | 4,942,241 |
| Nov 21, 2024 | 36.99 | 38.86 | 34.86 | 35.50 | 1.43 | 4.20% | 6,408,349 |
| Nov 20, 2024 | 29.95 | 34.09 | 29.73 | 34.07 | 5.52 | 19.33% | 6,781,300 |
| Nov 19, 2024 | 26.96 | 28.63 | 26.96 | 28.55 | 1.23 | 4.50% | 2,066,000 |
| Nov 18, 2024 | 26.75 | 29.38 | 26.27 | 27.32 | 0.52 | 1.94% | 3,339,203 |
| Nov 15, 2024 | 27.83 | 28.53 | 26.18 | 26.80 | -1.35 | -4.80% | 3,451,010 |
| Nov 14, 2024 | 27.47 | 29.17 | 27.10 | 28.15 | 0.89 | 3.26% | 4,176,101 |
| Nov 13, 2024 | 28.90 | 28.90 | 27.11 | 27.26 | -1.28 | -4.48% | 2,816,000 |
| Nov 12, 2024 | 27.72 | 28.94 | 27.20 | 28.54 | 0.25 | 0.88% | 3,771,344 |
| Nov 11, 2024 | 27.85 | 28.70 | 25.76 | 28.29 | 0.53 | 1.91% | 7,278,600 |
| Nov 8, 2024 | 19.50 | 27.81 | 18.63 | 27.76 | 9.86 | 55.08% | 19,430,500 |
| Nov 7, 2024 | 16.83 | 18.34 | 16.30 | 17.90 | 1.69 | 10.43% | 7,538,015 |
| Nov 6, 2024 | 17.53 | 18.00 | 15.91 | 16.21 | -0.33 | -2.00% | 4,279,900 |
| Nov 5, 2024 | 16.80 | 17.35 | 16.45 | 16.54 | 0.14 | 0.85% | 2,078,202 |
| Nov 4, 2024 | 16.84 | 17.43 | 16.33 | 16.40 | -0.44 | -2.61% | 1,912,132 |
| Nov 1, 2024 | 15.96 | 17.06 | 15.91 | 16.84 | 1.22 | 7.81% | 2,367,400 |
| Oct 31, 2024 | 16.01 | 16.22 | 15.50 | 15.62 | -0.73 | -4.46% | 1,742,047 |