Advertisement
Advertisement
Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 1.7700 | 1.8869 | 1.7601 | 1.8400 | 1.8400 | 32,357 |
| Jun 27, 2022 | 1.8600 | 1.8850 | 1.7000 | 1.7700 | 1.7700 | 556,300 |
| Jun 24, 2022 | 1.9700 | 2.0050 | 1.8300 | 1.8600 | 1.8600 | 478,300 |
| Jun 23, 2022 | 1.9600 | 2.0600 | 1.9000 | 1.9750 | 1.9750 | 274,700 |
| Jun 22, 2022 | 1.9000 | 2.0600 | 1.9000 | 1.9800 | 1.9800 | 163,600 |
| Jun 21, 2022 | 1.8600 | 1.9600 | 1.8100 | 1.9300 | 1.9300 | 237,800 |
| Jun 17, 2022 | 1.8700 | 1.9600 | 1.8100 | 1.8600 | 1.8600 | 226,200 |
| Jun 16, 2022 | 1.9000 | 1.9400 | 1.8200 | 1.8300 | 1.8300 | 180,900 |
| Jun 15, 2022 | 1.9500 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 352,100 |
| Jun 14, 2022 | 2.0100 | 2.0190 | 1.9100 | 1.9400 | 1.9400 | 315,300 |
| Jun 13, 2022 | 2.0400 | 2.0700 | 1.8600 | 1.9800 | 1.9800 | 328,800 |
| Jun 10, 2022 | 2.2000 | 2.2010 | 2.0500 | 2.0900 | 2.0900 | 318,800 |
| Jun 09, 2022 | 2.3800 | 2.3900 | 2.2200 | 2.2400 | 2.2400 | 199,000 |
| Jun 08, 2022 | 2.2400 | 2.5500 | 2.2400 | 2.4400 | 2.4400 | 264,400 |
| Jun 07, 2022 | 2.1600 | 2.3800 | 2.1500 | 2.2900 | 2.2900 | 225,500 |
| Jun 06, 2022 | 2.2600 | 2.2920 | 2.1600 | 2.1800 | 2.1800 | 136,900 |
| Jun 03, 2022 | 2.3100 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 197,300 |
| Jun 02, 2022 | 2.2800 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 257,300 |
| Jun 01, 2022 | 2.3700 | 2.4000 | 2.2300 | 2.2900 | 2.2900 | 201,900 |
| May 31, 2022 | 2.2900 | 2.3900 | 2.2400 | 2.3700 | 2.3700 | 216,200 |
| May 27, 2022 | 2.3200 | 2.3300 | 2.2200 | 2.2500 | 2.2500 | 160,300 |
| May 26, 2022 | 2.2000 | 2.3500 | 2.1800 | 2.3000 | 2.3000 | 197,700 |
| May 25, 2022 | 2.1200 | 2.1950 | 2.1200 | 2.1900 | 2.1900 | 74,300 |
| May 24, 2022 | 2.2600 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 190,300 |
| May 23, 2022 | 2.3000 | 2.3500 | 2.2300 | 2.2400 | 2.2400 | 114,900 |
| May 20, 2022 | 2.5000 | 2.5000 | 2.2600 | 2.2900 | 2.2900 | 156,900 |
| May 19, 2022 | 2.3800 | 2.5300 | 2.2800 | 2.4800 | 2.4800 | 216,900 |
| May 18, 2022 | 2.4500 | 2.5600 | 2.3700 | 2.3800 | 2.3800 | 74,700 |
| May 17, 2022 | 2.3500 | 2.4800 | 2.3500 | 2.4700 | 2.4700 | 138,000 |
| May 16, 2022 | 2.3000 | 2.4300 | 2.2710 | 2.3300 | 2.3300 | 165,300 |
| May 13, 2022 | 2.2600 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 192,200 |
| May 12, 2022 | 2.1100 | 2.2600 | 2.0600 | 2.1750 | 2.1750 | 199,000 |
| May 11, 2022 | 2.2500 | 2.3100 | 2.0300 | 2.1200 | 2.1200 | 356,400 |
| May 10, 2022 | 2.2400 | 2.3260 | 2.1400 | 2.2800 | 2.2800 | 249,500 |
| May 09, 2022 | 2.4600 | 2.4700 | 2.0100 | 2.2100 | 2.2100 | 456,600 |
| May 06, 2022 | 2.5900 | 2.6700 | 2.4200 | 2.5300 | 2.5300 | 305,200 |
| May 05, 2022 | 2.7900 | 2.8500 | 2.6100 | 2.6100 | 2.6100 | 220,100 |
| May 04, 2022 | 2.7600 | 2.8600 | 2.6600 | 2.8500 | 2.8500 | 167,400 |
| May 03, 2022 | 2.5800 | 2.8000 | 2.5800 | 2.7700 | 2.7700 | 246,400 |
| May 02, 2022 | 2.5400 | 2.6000 | 2.5200 | 2.5900 | 2.5900 | 326,900 |
| Apr 29, 2022 | 2.5300 | 2.7200 | 2.5300 | 2.5700 | 2.5700 | 97,400 |
| Apr 28, 2022 | 2.5600 | 2.6600 | 2.4500 | 2.5800 | 2.5800 | 364,700 |
| Apr 27, 2022 | 2.6800 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 489,300 |
| Apr 26, 2022 | 2.8000 | 2.8100 | 2.6200 | 2.6800 | 2.6800 | 304,000 |
| Apr 25, 2022 | 2.8500 | 2.8760 | 2.7600 | 2.8000 | 2.8000 | 202,300 |
| Apr 22, 2022 | 2.9400 | 2.9850 | 2.7600 | 2.8400 | 2.8400 | 255,900 |
| Apr 21, 2022 | 3.1500 | 3.1500 | 2.9500 | 2.9600 | 2.9600 | 309,800 |
| Apr 20, 2022 | 3.0000 | 3.1200 | 2.9700 | 3.0700 | 3.0700 | 292,800 |
| Apr 19, 2022 | 3.0700 | 3.0750 | 2.9900 | 3.0200 | 3.0200 | 135,700 |
| Apr 18, 2022 | 3.0500 | 3.1100 | 2.9500 | 3.0400 | 3.0400 | 292,200 |
| Apr 14, 2022 | 3.0500 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | 158,500 |
| Apr 13, 2022 | 3.0400 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 77,000 |
| Apr 12, 2022 | 3.1000 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 192,100 |
| Apr 11, 2022 | 3.0900 | 3.1400 | 3.0000 | 3.0700 | 3.0700 | 90,900 |
| Apr 08, 2022 | 3.2100 | 3.2100 | 3.0900 | 3.1000 | 3.1000 | 159,700 |
| Apr 07, 2022 | 3.1900 | 3.2440 | 3.1100 | 3.2200 | 3.2200 | 215,900 |
| Apr 06, 2022 | 3.2200 | 3.2800 | 3.1500 | 3.1500 | 3.1500 | 260,400 |
| Apr 05, 2022 | 3.4200 | 3.4200 | 3.2900 | 3.3000 | 3.3000 | 219,800 |
| Apr 04, 2022 | 3.3100 | 3.4700 | 3.2200 | 3.4100 | 3.4100 | 286,300 |
| Apr 01, 2022 | 3.6600 | 3.7410 | 3.2900 | 3.3100 | 3.3100 | 506,100 |
| Mar 31, 2022 | 3.5000 | 3.6800 | 3.4880 | 3.6500 | 3.6500 | 332,200 |
| Mar 30, 2022 | 3.3300 | 3.6200 | 3.3100 | 3.4900 | 3.4900 | 625,500 |
| Mar 29, 2022 | 3.2900 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 117,900 |
| Mar 28, 2022 | 3.2700 | 3.2700 | 3.1100 | 3.2400 | 3.2400 | 303,900 |
| Mar 25, 2022 | 3.3600 | 3.3700 | 3.2300 | 3.2700 | 3.2700 | 201,800 |
| Mar 24, 2022 | 3.3800 | 3.3800 | 3.2200 | 3.3600 | 3.3600 | 178,900 |
| Mar 23, 2022 | 3.3500 | 3.4500 | 3.2500 | 3.3400 | 3.3400 | 248,300 |
| Mar 22, 2022 | 3.3400 | 3.4800 | 3.3000 | 3.3000 | 3.3000 | 145,400 |
| Mar 21, 2022 | 3.5700 | 3.6100 | 3.3000 | 3.3300 | 3.3300 | 308,400 |
| Mar 18, 2022 | 3.2800 | 3.6400 | 3.2800 | 3.6100 | 3.6100 | 378,100 |
| Mar 17, 2022 | 3.2600 | 3.3700 | 3.1900 | 3.3200 | 3.3200 | 138,900 |
| Mar 16, 2022 | 3.1750 | 3.3400 | 3.1100 | 3.2800 | 3.2800 | 277,200 |
| Mar 15, 2022 | 3.0000 | 3.1700 | 3.0000 | 3.1400 | 3.1400 | 144,200 |
| Mar 14, 2022 | 3.4600 | 3.4600 | 3.0000 | 3.0200 | 3.0200 | 732,600 |
| Mar 11, 2022 | 3.6700 | 3.6700 | 3.4500 | 3.4500 | 3.4500 | 148,500 |
| Mar 10, 2022 | 3.6200 | 3.6400 | 3.5000 | 3.6000 | 3.6000 | 189,500 |
| Mar 09, 2022 | 3.7800 | 3.8900 | 3.7000 | 3.7200 | 3.7200 | 218,100 |
| Mar 08, 2022 | 3.5600 | 3.7850 | 3.5200 | 3.7300 | 3.7300 | 382,800 |
| Mar 07, 2022 | 3.4400 | 3.6400 | 3.4000 | 3.5600 | 3.5600 | 192,600 |
| Mar 04, 2022 | 3.5500 | 3.5900 | 3.4100 | 3.4100 | 3.4100 | 399,400 |
| Mar 03, 2022 | 3.7000 | 3.7110 | 3.5800 | 3.6000 | 3.6000 | 181,600 |
| Mar 02, 2022 | 3.6200 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 214,700 |
| Mar 01, 2022 | 3.6000 | 3.6500 | 3.4900 | 3.6200 | 3.6200 | 301,800 |
| Feb 28, 2022 | 3.4000 | 3.6500 | 3.3400 | 3.6300 | 3.6300 | 468,700 |
| Feb 25, 2022 | 3.7900 | 3.8250 | 3.4000 | 3.4500 | 3.4500 | 1,404,300 |
| Feb 24, 2022 | 3.7400 | 4.0700 | 3.4900 | 4.0600 | 4.0600 | 771,900 |
| Feb 23, 2022 | 4.0000 | 4.0900 | 3.8100 | 3.8400 | 3.8400 | 333,000 |
| Feb 22, 2022 | 4.2000 | 4.3300 | 3.9300 | 3.9600 | 3.9600 | 788,700 |
| Feb 18, 2022 | 4.1900 | 4.5600 | 4.1900 | 4.3700 | 4.3700 | 711,900 |
| Feb 17, 2022 | 4.2800 | 4.5300 | 4.1550 | 4.2200 | 4.2200 | 548,500 |
| Feb 16, 2022 | 3.8700 | 4.3900 | 3.8300 | 4.3100 | 4.3100 | 876,600 |
| Feb 15, 2022 | 3.6900 | 3.9350 | 3.6900 | 3.8900 | 3.8900 | 272,700 |
| Feb 14, 2022 | 3.7800 | 3.8100 | 3.6330 | 3.6400 | 3.6400 | 449,400 |
| Feb 11, 2022 | 3.9100 | 3.9800 | 3.8000 | 3.8100 | 3.8100 | 331,000 |
| Feb 10, 2022 | 3.9600 | 4.1300 | 3.9200 | 3.9300 | 3.9300 | 260,100 |
| Feb 09, 2022 | 3.9000 | 4.1100 | 3.9000 | 4.0500 | 4.0500 | 411,100 |
| Feb 08, 2022 | 3.9400 | 4.0000 | 3.8350 | 3.8700 | 3.8700 | 597,600 |
| Feb 07, 2022 | 3.9500 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 534,700 |
| Feb 04, 2022 | 3.8500 | 3.9900 | 3.7800 | 3.9500 | 3.9500 | 244,800 |
| Feb 03, 2022 | 3.9100 | 3.9530 | 3.8300 | 3.8500 | 3.8500 | 207,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
