Applied Optoelectronics I... (AAOI)
NASDAQ: AAOI
· Real-Time Price · USD
25.77
-0.57 (-2.16%)
At close: Sep 26, 2025, 3:59 PM
25.80
0.12%
After-hours: Sep 26, 2025, 07:39 PM EDT
AAOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.30 | 26.44 | 25.45 | 25.77 | 25.77 | -2.16% | 2,720,524 |
| Sep 25, 2025 | 25.74 | 26.65 | 24.79 | 26.34 | 26.34 | -1.31% | 4,339,300 |
| Sep 24, 2025 | 27.97 | 28.46 | 26.50 | 26.69 | 26.69 | -4.88% | 4,705,000 |
| Sep 23, 2025 | 30.50 | 31.13 | 27.62 | 28.06 | 28.06 | -8.12% | 6,163,036 |
| Sep 22, 2025 | 28.20 | 30.80 | 27.80 | 30.54 | 30.54 | 5.35% | 4,741,817 |
| Sep 19, 2025 | 28.70 | 29.88 | 28.52 | 28.99 | 28.99 | -0.17% | 4,323,400 |
| Sep 18, 2025 | 30.37 | 30.42 | 28.44 | 29.04 | 29.04 | -1.46% | 4,777,129 |
| Sep 17, 2025 | 28.41 | 30.05 | 28.23 | 29.47 | 29.47 | 1.87% | 5,373,236 |
| Sep 16, 2025 | 29.70 | 29.70 | 27.30 | 28.93 | 28.93 | -2.13% | 6,601,938 |
| Sep 15, 2025 | 28.09 | 29.80 | 27.75 | 29.56 | 29.56 | 9.20% | 8,128,902 |
| Sep 12, 2025 | 26.83 | 27.47 | 26.02 | 27.07 | 27.07 | 0.82% | 3,793,462 |
| Sep 11, 2025 | 27.35 | 27.65 | 26.28 | 26.85 | 26.85 | -3.14% | 5,414,232 |
| Sep 10, 2025 | 24.70 | 28.03 | 24.35 | 27.72 | 27.72 | 16.86% | 10,593,043 |
| Sep 9, 2025 | 23.56 | 24.10 | 22.74 | 23.72 | 23.72 | 0.38% | 2,923,504 |
| Sep 8, 2025 | 24.27 | 24.49 | 23.17 | 23.63 | 23.63 | -1.50% | 3,254,745 |
| Sep 5, 2025 | 23.85 | 24.23 | 22.63 | 23.99 | 23.99 | 2.87% | 3,867,500 |
| Sep 4, 2025 | 23.34 | 23.68 | 22.04 | 23.32 | 23.32 | 1.30% | 4,102,200 |
| Sep 3, 2025 | 23.81 | 24.59 | 22.51 | 23.02 | 23.02 | -1.41% | 4,953,400 |
| Sep 2, 2025 | 22.83 | 23.64 | 22.20 | 23.35 | 23.35 | -3.51% | 4,528,715 |
| Aug 29, 2025 | 25.82 | 26.65 | 24.09 | 24.20 | 24.20 | -5.06% | 3,700,300 |