Mail

AAOI - Applied Optoelectronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	8.82	9.14	8.76	8.96	8.96	725,039
May 22, 2020	8.68	8.73	8.52	8.61	8.61	452,700
May 21, 2020	8.64	8.83	8.51	8.66	8.66	348,000
May 20, 2020	8.59	8.86	8.50	8.61	8.61	485,100
May 19, 2020	8.37	8.66	8.25	8.44	8.44	675,300
May 18, 2020	8.45	8.64	8.17	8.35	8.35	782,900
May 15, 2020	8.31	8.40	8.09	8.15	8.15	556,100
May 14, 2020	8.50	8.61	8.27	8.50	8.50	640,100
May 13, 2020	9.21	9.30	8.31	8.70	8.70	1,052,500
May 12, 2020	9.77	10.01	9.28	9.28	9.28	667,900
May 11, 2020	10.02	10.09	9.63	9.71	9.71	935,600
May 08, 2020	10.79	11.04	10.11	10.19	10.19	2,428,700
May 07, 2020	11.00	12.56	10.97	12.20	12.20	1,642,500
May 06, 2020	10.36	10.90	10.29	10.78	10.78	574,600
May 05, 2020	10.62	10.85	10.20	10.34	10.34	472,600
May 04, 2020	10.01	10.54	9.77	10.42	10.42	499,000
May 01, 2020	10.38	10.66	9.92	10.11	10.11	679,100
Apr 30, 2020	11.01	11.45	10.47	10.72	10.72	782,200
Apr 29, 2020	10.00	11.17	9.94	10.98	10.98	868,900
Apr 28, 2020	9.92	10.18	9.66	9.76	9.76	393,300
Apr 27, 2020	9.12	9.89	9.12	9.77	9.77	703,500
Apr 24, 2020	8.65	9.29	8.37	9.09	9.09	783,500
Apr 23, 2020	8.49	8.99	8.41	8.76	8.76	495,900
Apr 22, 2020	8.45	8.57	8.31	8.42	8.42	566,800
Apr 21, 2020	8.15	8.50	8.10	8.28	8.28	755,000
Apr 20, 2020	8.30	8.65	8.21	8.37	8.37	673,300
Apr 17, 2020	8.78	8.85	8.34	8.44	8.44	620,800
Apr 16, 2020	8.80	9.14	8.40	8.59	8.59	750,900
Apr 15, 2020	8.00	8.86	7.82	8.72	8.72	726,900
Apr 14, 2020	8.08	8.50	8.08	8.19	8.19	456,500
Apr 13, 2020	7.73	8.00	7.56	7.99	7.99	379,900
Apr 09, 2020	8.13	8.19	7.59	7.76	7.76	710,700
Apr 08, 2020	8.05	8.50	7.95	8.01	8.01	537,600
Apr 07, 2020	8.11	8.35	7.82	7.94	7.94	578,500
Apr 06, 2020	7.78	7.95	7.50	7.92	7.92	728,400
Apr 03, 2020	7.69	7.84	7.06	7.45	7.45	557,800
Apr 02, 2020	7.34	7.80	7.19	7.69	7.69	653,300
Apr 01, 2020	7.34	7.49	7.18	7.32	7.32	348,900
Mar 31, 2020	7.63	7.89	7.31	7.59	7.59	466,100
Mar 30, 2020	7.50	7.62	7.03	7.60	7.60	707,100
Mar 27, 2020	6.76	8.04	6.32	7.48	7.48	1,425,900
Mar 26, 2020	7.52	7.75	6.94	6.96	6.96	936,900
Mar 25, 2020	7.78	8.15	7.34	7.45	7.45	495,700
Mar 24, 2020	7.33	7.70	7.05	7.70	7.70	842,800
Mar 23, 2020	7.05	7.50	6.78	6.90	6.90	959,600
Mar 20, 2020	6.66	7.96	6.54	6.74	6.74	1,171,700
Mar 19, 2020	5.51	6.60	5.45	6.55	6.55	1,028,700
Mar 18, 2020	5.56	5.81	5.00	5.50	5.50	1,207,400
Mar 17, 2020	5.80	6.14	5.51	5.96	5.96	1,246,500
Mar 16, 2020	5.53	6.16	5.36	5.64	5.64	763,000
Mar 13, 2020	6.20	6.23	5.61	6.11	6.11	990,700
Mar 12, 2020	6.31	6.50	5.66	5.68	5.68	1,065,200
Mar 11, 2020	7.83	8.04	6.99	7.04	7.04	933,700
Mar 10, 2020	8.09	8.22	7.72	8.12	8.12	828,800
Mar 09, 2020	8.07	8.27	7.59	7.72	7.72	1,214,700
Mar 06, 2020	8.75	8.94	8.53	8.79	8.79	800,700
Mar 05, 2020	9.19	9.25	8.86	9.04	9.04	558,300
Mar 04, 2020	9.61	9.61	9.13	9.38	9.38	540,500
Mar 03, 2020	9.03	9.47	8.85	9.40	9.40	703,600
Mar 02, 2020	8.95	9.28	8.65	9.03	9.03	934,700
Feb 28, 2020	8.95	9.73	8.54	8.93	8.93	1,483,400
Feb 27, 2020	9.90	10.02	9.37	9.56	9.56	1,027,100
Feb 26, 2020	10.27	10.47	10.02	10.18	10.18	713,200
Feb 25, 2020	10.72	10.82	10.10	10.19	10.19	664,500
Feb 24, 2020	10.54	10.75	10.42	10.59	10.59	725,600
Feb 21, 2020	11.70	11.70	10.87	11.28	11.28	1,419,700
Feb 20, 2020	12.02	12.30	11.59	11.82	11.82	827,500
Feb 19, 2020	11.78	12.20	11.45	12.08	12.08	978,700
Feb 18, 2020	11.77	12.10	11.58	11.75	11.75	653,300
Feb 14, 2020	12.70	12.73	11.81	11.90	11.90	1,006,400
Feb 13, 2020	12.20	12.89	12.06	12.75	12.75	1,002,300
Feb 12, 2020	11.60	12.48	11.50	12.46	12.46	995,200
Feb 11, 2020	11.40	11.66	11.11	11.51	11.51	649,200
Feb 10, 2020	11.21	11.52	11.01	11.30	11.30	566,600
Feb 07, 2020	11.60	11.60	11.24	11.27	11.27	594,900
Feb 06, 2020	12.11	12.14	11.58	11.58	11.58	668,200
Feb 05, 2020	12.41	12.50	11.81	12.13	12.13	663,800
Feb 04, 2020	11.86	12.41	11.64	12.40	12.40	953,900
Feb 03, 2020	11.43	11.96	11.15	11.62	11.62	785,600
Jan 31, 2020	11.55	11.69	11.21	11.30	11.30	731,500
Jan 30, 2020	11.74	11.88	11.20	11.65	11.65	984,300
Jan 29, 2020	12.89	12.98	11.90	11.93	11.93	1,142,000
Jan 28, 2020	13.35	13.38	12.91	12.94	12.94	602,600
Jan 27, 2020	13.47	13.56	13.07	13.26	13.26	585,700
Jan 24, 2020	14.33	14.80	13.80	13.96	13.96	649,600
Jan 23, 2020	14.22	14.57	13.91	14.23	14.23	518,200
Jan 22, 2020	13.75	14.42	13.47	14.25	14.25	792,200
Jan 21, 2020	14.06	14.10	13.50	13.70	13.70	1,156,800
Jan 17, 2020	14.58	14.89	13.61	14.12	14.12	988,400
Jan 16, 2020	15.91	15.98	14.03	14.35	14.35	2,333,200
Jan 15, 2020	13.92	15.68	13.90	15.60	15.60	2,104,000
Jan 14, 2020	13.81	13.88	13.40	13.86	13.86	778,900
Jan 13, 2020	13.00	13.58	12.86	13.54	13.54	696,500
Jan 10, 2020	13.10	13.25	12.59	12.93	12.93	855,300
Jan 09, 2020	12.89	13.88	12.86	13.06	13.06	1,633,300
Jan 08, 2020	12.41	12.82	12.37	12.70	12.70	520,600
Jan 07, 2020	12.20	12.47	12.06	12.43	12.43	330,500
Jan 06, 2020	12.00	12.20	11.86	12.15	12.15	361,600
Jan 03, 2020	12.25	12.32	12.01	12.12	12.12	498,400
Jan 02, 2020	12.13	12.53	11.80	12.50	12.50	885,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...