Applied Optoelectronics, Inc. - Common Stock (AAOI)

Last Price95.34

Change-7.17 (-6.99%)

NASDAQ · Last Trade: Mar 3rd, 11:30 PM EST

Historical Prices For Applied Optoelectronics, Inc. - Common Stock (AAOI)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	91.50	97.40	86.05	95.34	16,939,061	95.34
3/02/2026	107.55	110.00	93.78	102.51	27,075,848	102.51
2/27/2026	65.93	84.31	65.57	84.23	24,886,883	84.23
2/26/2026	58.31	58.98	52.85	53.69	5,392,381	53.69
2/25/2026	57.20	59.25	56.85	58.12	3,620,805	58.12
2/24/2026	52.88	56.61	51.00	56.27	4,187,740	56.27
2/23/2026	50.52	55.09	49.95	53.96	6,235,759	53.96
2/20/2026	46.00	54.30	45.96	51.68	7,979,694	51.68
2/19/2026	43.25	47.00	42.71	46.98	3,206,698	46.98
2/18/2026	44.34	44.67	42.56	43.44	1,856,745	43.44
2/17/2026	43.20	45.49	41.12	43.91	3,326,469	43.91
2/13/2026	44.10	46.66	42.05	44.46	2,745,301	44.46
2/12/2026	48.86	48.95	42.51	43.99	4,194,654	43.99
2/11/2026	49.12	50.80	45.30	48.40	3,527,676	48.40
2/10/2026	47.53	50.10	47.03	48.49	4,346,821	48.49
2/09/2026	43.65	49.13	43.11	47.91	5,954,457	47.91
2/06/2026	40.15	44.79	39.64	44.30	5,410,398	44.30
2/05/2026	38.58	40.40	37.02	38.13	3,824,838	38.13
2/04/2026	47.00	47.01	37.99	39.90	7,200,476	39.90
2/03/2026	46.20	47.44	42.25	46.12	5,646,007	46.12
2/02/2026	42.01	49.11	42.01	44.16	8,843,019	44.16
1/30/2026	41.07	48.31	40.75	43.61	12,000,994	43.61
1/29/2026	42.93	43.00	37.15	39.57	8,560,274	39.57
1/28/2026	37.87	46.30	37.66	45.23	11,678,498	45.23
1/27/2026	35.99	38.00	35.10	37.39	3,130,335	37.39
1/26/2026	35.57	36.75	34.54	34.89	3,240,526	34.89
1/23/2026	37.90	37.90	35.68	35.72	2,976,162	35.72
1/22/2026	39.99	41.39	38.01	38.15	4,264,031	38.15
1/21/2026	39.41	39.99	35.54	38.38	3,442,492	38.38
1/20/2026	35.55	39.94	35.37	39.26	4,075,239	39.26
1/16/2026	38.10	40.05	37.00	37.04	4,257,872	37.04
1/15/2026	35.31	38.71	35.19	37.00	5,683,125	37.00
1/14/2026	34.09	34.55	33.28	34.47	2,086,424	34.47
1/13/2026	33.90	35.02	33.13	34.18	3,168,041	34.18
1/12/2026	33.15	34.44	32.60	33.72	3,842,664	33.72
1/09/2026	32.65	34.49	31.86	34.04	5,546,346	34.04
1/08/2026	37.91	38.00	31.67	33.01	8,571,621	33.01
1/07/2026	37.54	39.50	36.81	38.05	3,813,095	38.05
1/06/2026	35.01	39.19	34.02	38.61	5,056,867	38.61
1/05/2026	41.05	41.35	34.81	34.99	6,569,988	34.99
1/02/2026	36.35	40.10	35.76	39.60	4,857,561	39.60
12/31/2025	35.75	36.00	34.80	34.86	2,744,157	34.86
12/30/2025	36.61	37.73	35.86	36.02	2,309,416	36.02
12/29/2025	36.50	39.22	36.25	36.75	3,742,603	36.75
12/26/2025	41.00	41.20	37.10	37.17	3,825,361	37.17
12/24/2025	40.73	41.47	39.97	41.00	2,369,979	41.00
12/23/2025	37.64	41.96	37.26	40.64	9,334,155	40.64
12/22/2025	32.29	39.60	32.29	39.09	9,752,369	39.09
12/19/2025	29.75	31.93	29.33	31.32	5,123,946	31.32
12/18/2025	28.20	29.80	27.78	29.25	4,534,760	29.25
12/17/2025	29.68	30.40	26.80	27.14	3,405,481	27.14
12/16/2025	29.32	30.11	27.77	28.96	4,066,957	28.96
12/15/2025	33.68	33.90	29.69	29.90	4,420,061	29.90
12/12/2025	35.40	35.49	31.94	32.06	5,436,472	32.06
12/11/2025	35.28	37.05	33.69	36.32	11,940,860	36.32
12/10/2025	29.56	35.73	29.33	34.98	9,802,336	34.98
12/09/2025	27.38	30.49	27.17	30.38	5,807,441	30.38
12/08/2025	27.49	27.98	26.82	27.84	4,117,861	27.84
12/05/2025	26.34	27.03	25.80	26.59	2,879,062	26.59
12/04/2025	25.29	26.30	24.83	26.24	3,490,123	26.24