Applied Optoelectronics I...

15.59
-0.79 (-4.82%)
At close: Mar 31, 2025, 12:23 PM

Applied Optoelectronics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.58 17.59 15.92 16.38 -1.40 -7.87% 3,528,895
Mar 27, 2025 19.20 19.40 17.50 17.78 -1.71 -8.77% 3,100,446
Mar 26, 2025 21.73 22.00 19.40 19.49 -2.28 -10.47% 2,968,531
Mar 25, 2025 21.91 22.45 20.95 21.77 -0.51 -2.29% 2,575,700
Mar 24, 2025 21.19 22.77 20.99 22.28 1.85 9.06% 4,139,081
Mar 21, 2025 20.78 20.78 19.65 20.43 -0.65 -3.08% 3,263,818
Mar 20, 2025 20.93 21.74 20.73 21.08 -0.05 -0.24% 2,948,900
Mar 19, 2025 20.40 21.60 20.09 21.13 0.93 4.60% 3,257,600
Mar 18, 2025 20.94 21.80 20.00 20.20 -0.78 -3.72% 5,000,800
Mar 17, 2025 22.29 23.70 20.85 20.98 -1.13 -5.11% 6,452,900
Mar 14, 2025 23.65 23.69 19.80 22.11 6.24 39.32% 17,009,500
Mar 13, 2025 16.91 17.16 15.57 15.87 -1.43 -8.27% 6,709,825
Mar 12, 2025 16.02 18.51 16.02 17.30 2.23 14.80% 7,324,400
Mar 11, 2025 14.11 15.29 13.98 15.07 0.92 6.50% 3,020,400
Mar 10, 2025 15.07 15.20 13.82 14.15 -1.67 -10.56% 3,505,100
Mar 7, 2025 15.92 16.21 14.91 15.82 0.27 1.74% 3,589,405
Mar 6, 2025 17.29 17.29 15.41 15.55 -2.53 -13.99% 4,727,600
Mar 5, 2025 18.30 18.42 17.04 18.08 -0.06 -0.33% 3,228,700
Mar 4, 2025 17.00 18.91 16.50 18.14 0.42 2.37% 7,260,508
Mar 3, 2025 22.20 22.90 17.35 17.72 -4.14 -18.94% 7,997,400
Feb 28, 2025 23.29 23.50 20.35 21.86 -2.18 -9.07% 5,822,500
Feb 27, 2025 24.00 26.10 22.01 24.04 -1.15 -4.57% 7,224,300
Feb 26, 2025 24.60 26.97 24.60 25.19 1.85 7.93% 6,023,500
Feb 25, 2025 27.70 28.95 22.27 23.34 -3.98 -14.57% 8,281,243
Feb 24, 2025 27.82 31.00 26.76 27.32 0.28 1.04% 5,812,217
Feb 21, 2025 28.69 31.70 27.01 27.04 -0.46 -1.67% 7,237,800
Feb 20, 2025 28.30 29.42 26.82 27.50 0.17 0.62% 3,754,810
Feb 19, 2025 26.56 30.14 26.50 27.33 0.90 3.41% 6,111,514
Feb 18, 2025 26.19 28.71 25.40 26.43 0.53 2.05% 3,247,242
Feb 14, 2025 26.54 27.03 25.72 25.90 -1.14 -4.22% 2,250,200
Feb 13, 2025 25.50 27.55 25.40 27.04 2.01 8.03% 2,315,400
Feb 12, 2025 27.80 28.23 24.71 25.03 -2.82 -10.13% 2,738,825
Feb 11, 2025 29.29 29.76 27.82 27.85 -2.67 -8.75% 2,690,800
Feb 10, 2025 30.12 31.93 28.91 30.52 0.91 3.07% 2,916,000
Feb 7, 2025 30.55 30.78 28.71 29.61 -0.77 -2.53% 1,513,513
Feb 6, 2025 28.68 30.80 28.48 30.38 2.22 7.88% 2,516,836
Feb 5, 2025 26.66 29.41 26.10 28.16 1.04 3.83% 2,671,187
Feb 4, 2025 24.00 27.59 22.72 27.12 1.29 4.99% 4,614,601
Feb 3, 2025 26.27 27.26 25.50 25.83 -2.09 -7.49% 3,201,500
Jan 31, 2025 28.48 29.32 27.41 27.92 -0.15 -0.53% 2,120,800
Jan 30, 2025 27.14 29.00 27.14 28.07 1.54 5.80% 2,273,348
Jan 29, 2025 26.42 27.01 25.50 26.53 -0.14 -0.52% 1,998,500
Jan 28, 2025 25.08 27.07 23.65 26.67 2.13 8.68% 3,500,500
Jan 27, 2025 28.58 29.72 23.94 24.54 -6.15 -20.04% 6,411,000
Jan 24, 2025 32.85 32.98 30.64 30.69 -1.81 -5.57% 1,914,900
Jan 23, 2025 32.24 33.39 31.61 32.50 -0.80 -2.40% 1,827,600
Jan 22, 2025 31.06 34.20 30.90 33.30 3.15 10.45% 4,503,500
Jan 21, 2025 33.21 35.43 29.61 30.15 -0.88 -2.84% 6,208,500
Jan 17, 2025 31.87 32.11 29.88 31.03 0.15 0.49% 2,358,727
Jan 16, 2025 31.95 32.43 30.84 30.88 -0.30 -0.96% 1,928,700