Applied Optoelectronics I... (AAOI)
NASDAQ: AAOI
· Real-Time Price · USD
23.99
0.67 (2.87%)
At close: Sep 05, 2025, 3:59 PM
23.78
-0.88%
After-hours: Sep 05, 2025, 07:59 PM EDT
AAOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.85 | 24.23 | 22.63 | 23.99 | 23.99 | 2.87% | 3,867,467 |
| 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 |
| Aug 28, 2025 | 24.30 | 25.93 | 22.45 | 25.49 | 25.49 | 5.99% | 5,717,300 |
| Aug 27, 2025 | 25.20 | 25.54 | 24.03 | 24.05 | 24.05 | -4.07% | 4,676,200 |
| Aug 26, 2025 | 25.79 | 26.33 | 24.75 | 25.07 | 25.07 | 3.00% | 5,071,900 |
| Aug 25, 2025 | 25.08 | 26.33 | 24.33 | 24.34 | 24.34 | -1.82% | 5,866,400 |
| Aug 22, 2025 | 23.47 | 25.99 | 23.35 | 24.79 | 24.79 | 4.60% | 5,150,343 |
| Aug 21, 2025 | 21.82 | 23.75 | 21.60 | 23.70 | 23.70 | 8.07% | 4,430,630 |
| Aug 20, 2025 | 22.50 | 22.60 | 20.72 | 21.93 | 21.93 | -3.69% | 4,400,340 |
| Aug 19, 2025 | 25.52 | 25.79 | 22.52 | 22.77 | 22.77 | -12.86% | 6,877,937 |
| Aug 18, 2025 | 22.78 | 26.97 | 22.00 | 26.13 | 26.13 | 16.81% | 8,720,300 |
| Aug 15, 2025 | 21.81 | 22.96 | 21.32 | 22.37 | 22.37 | 6.47% | 4,211,100 |
| Aug 14, 2025 | 22.13 | 22.50 | 20.46 | 21.01 | 21.01 | -8.73% | 4,933,300 |
| Aug 13, 2025 | 23.65 | 24.30 | 22.10 | 23.02 | 23.02 | 1.01% | 4,930,741 |
| Aug 12, 2025 | 21.33 | 23.81 | 21.31 | 22.79 | 22.79 | 9.25% | 5,558,993 |
| Aug 11, 2025 | 21.60 | 21.60 | 19.89 | 20.86 | 20.86 | -3.38% | 5,699,700 |
| Aug 8, 2025 | 23.98 | 24.40 | 20.67 | 21.59 | 21.59 | -3.31% | 12,222,900 |