Applied Optoelectronics I... (AAOI)
10.66
0.23 (2.21%)
At close: Apr 17, 2025, 3:59 PM
10.30
-3.38%
Pre-market: Apr 21, 2025, 09:02 AM EDT
Applied Optoelectronics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.44 | 10.44 | 10.71 | 10.71 | 10.28 | 10.28 | 10.66 | 10.66 | n/a | 2,059,984 |
| Apr 16, 2025 | 10.82 | 10.82 | 11.03 | 11.03 | 10.04 | 10.04 | 10.43 | 10.43 | -2.16% | 3,254,817 |
| Apr 15, 2025 | 11.35 | 11.35 | 11.77 | 11.77 | 11.25 | 11.25 | 11.45 | 11.45 | 9.78% | 2,305,036 |
| Apr 14, 2025 | 12.02 | 12.02 | 12.45 | 12.45 | 10.84 | 10.84 | 11.25 | 11.25 | -1.75% | 3,357,000 |
| Apr 11, 2025 | 11.57 | 11.57 | 11.67 | 11.67 | 10.63 | 10.63 | 11.28 | 11.28 | 0.27% | 2,817,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.