Applied Optoelectronics I... (AAOI)
NASDAQ: AAOI
· Real-Time Price · USD
21.01
-2.01 (-8.73%)
At close: Aug 14, 2025, 3:59 PM
21.51
2.38%
Pre-market: Aug 15, 2025, 09:05 AM EDT
AAOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.13 | 22.50 | 20.46 | 21.01 | 21.01 | -8.73% | 4,896,379 |
| 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 |
| Aug 7, 2025 | 23.56 | 23.60 | 21.80 | 22.33 | 22.33 | -3.87% | 6,412,023 |
| Aug 6, 2025 | 21.72 | 23.38 | 21.52 | 23.23 | 23.23 | 8.45% | 5,727,600 |
| Aug 5, 2025 | 22.36 | 22.36 | 20.48 | 21.42 | 21.42 | -3.47% | 4,020,400 |
| Aug 4, 2025 | 22.71 | 22.85 | 21.45 | 22.19 | 22.19 | 3.07% | 3,617,413 |
| Aug 1, 2025 | 21.46 | 22.30 | 20.94 | 21.53 | 21.53 | -5.86% | 5,885,907 |
| Jul 31, 2025 | 23.78 | 24.53 | 22.86 | 22.87 | 22.87 | -0.82% | 5,361,532 |
| Jul 30, 2025 | 24.30 | 24.57 | 22.40 | 23.06 | 23.06 | -4.36% | 5,051,000 |
| Jul 29, 2025 | 25.54 | 26.35 | 23.99 | 24.11 | 24.11 | -4.40% | 4,077,100 |
| Jul 28, 2025 | 27.51 | 27.59 | 24.76 | 25.22 | 25.22 | -7.04% | 5,495,001 |
| Jul 25, 2025 | 26.41 | 27.88 | 25.77 | 27.13 | 27.13 | 4.99% | 4,194,200 |
| Jul 24, 2025 | 26.56 | 27.45 | 25.70 | 25.84 | 25.84 | -1.79% | 3,064,231 |
| Jul 23, 2025 | 27.20 | 27.78 | 25.92 | 26.31 | 26.31 | -0.15% | 3,038,743 |
| Jul 22, 2025 | 28.18 | 28.23 | 25.40 | 26.35 | 26.35 | -6.66% | 5,039,409 |
| Jul 21, 2025 | 28.68 | 29.44 | 27.98 | 28.23 | 28.23 | -1.40% | 3,092,400 |
| Jul 18, 2025 | 30.00 | 30.20 | 27.63 | 28.63 | 28.63 | -2.69% | 3,936,000 |