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
Apr 18, 2019	12.52	12.83	12.52	12.59	12.59	349,700
Apr 17, 2019	12.83	12.95	12.35	12.57	12.57	609,500
Apr 16, 2019	12.36	12.88	12.36	12.64	12.64	613,400
Apr 15, 2019	12.75	12.76	12.10	12.36	12.36	1,121,300
Apr 12, 2019	12.50	13.24	12.47	13.09	13.09	946,700
Apr 11, 2019	12.33	12.41	12.18	12.37	12.37	293,700
Apr 10, 2019	12.10	12.42	11.98	12.30	12.30	404,300
Apr 09, 2019	12.39	12.48	11.90	12.06	12.06	849,500
Apr 08, 2019	12.70	12.90	12.26	12.50	12.50	639,100
Apr 05, 2019	12.77	13.00	12.69	12.72	12.72	404,400
Apr 04, 2019	12.42	12.93	12.42	12.75	12.75	716,200
Apr 03, 2019	12.31	12.91	12.31	12.46	12.46	886,500
Apr 02, 2019	12.65	12.74	12.13	12.13	12.13	644,600
Apr 01, 2019	12.31	12.75	12.27	12.60	12.60	566,000
Mar 29, 2019	12.31	12.39	12.12	12.20	12.20	660,200
Mar 28, 2019	12.21	12.46	12.08	12.19	12.19	376,000
Mar 27, 2019	12.39	12.49	11.77	12.20	12.20	752,500
Mar 26, 2019	12.43	12.58	12.01	12.35	12.35	738,900
Mar 25, 2019	12.65	12.76	12.13	12.32	12.32	816,400
Mar 22, 2019	13.72	13.74	12.66	12.71	12.71	1,105,800
Mar 21, 2019	13.42	13.82	13.40	13.75	13.75	515,000
Mar 20, 2019	13.82	13.94	13.29	13.44	13.44	456,800
Mar 19, 2019	14.17	14.17	13.77	13.82	13.82	461,300
Mar 18, 2019	13.99	14.25	13.92	14.07	14.07	573,400
Mar 15, 2019	13.94	14.38	13.87	14.00	14.00	1,412,100
Mar 14, 2019	14.13	14.50	13.75	13.84	13.84	707,100
Mar 13, 2019	13.76	14.77	13.70	14.08	14.08	2,287,800
Mar 12, 2019	13.29	13.75	13.11	13.49	13.49	721,000
Mar 11, 2019	13.01	13.32	12.92	13.30	13.30	628,700
Mar 08, 2019	12.95	13.09	12.85	12.88	12.88	709,100
Mar 07, 2019	13.26	13.44	13.01	13.01	13.01	633,300
Mar 06, 2019	13.58	13.71	13.11	13.30	13.30	973,100
Mar 05, 2019	13.95	13.97	13.46	13.64	13.64	839,400
Mar 04, 2019	13.39	14.12	13.11	13.97	13.97	1,758,200
Mar 01, 2019	13.63	13.79	13.23	13.24	13.24	3,147,800
Feb 28, 2019	14.89	14.95	13.49	13.50	13.50	5,094,000
Feb 27, 2019	16.37	16.81	15.93	16.35	16.35	953,400
Feb 26, 2019	16.82	17.05	16.08	16.53	16.53	1,008,400
Feb 25, 2019	15.66	16.85	15.50	16.81	16.81	2,073,400
Feb 22, 2019	13.00	15.49	12.90	15.42	15.42	3,756,500
Feb 21, 2019	14.78	15.10	14.24	14.60	14.60	2,179,700
Feb 20, 2019	14.95	15.65	14.61	14.61	14.61	1,263,600
Feb 19, 2019	15.04	15.08	14.10	14.93	14.93	1,598,300
Feb 15, 2019	14.81	15.05	14.63	15.03	15.03	614,900
Feb 14, 2019	14.83	14.98	14.37	14.72	14.72	820,700
Feb 13, 2019	14.58	15.22	14.58	14.94	14.94	788,200
Feb 12, 2019	15.45	15.45	14.42	14.66	14.66	2,233,100
Feb 11, 2019	15.96	16.00	15.34	15.77	15.77	549,200
Feb 08, 2019	15.66	16.09	15.59	15.88	15.88	563,100
Feb 07, 2019	17.25	17.31	15.65	15.82	15.82	1,334,400
Feb 06, 2019	17.31	17.71	17.22	17.39	17.39	366,500
Feb 05, 2019	17.78	18.00	17.12	17.29	17.29	539,000
Feb 04, 2019	17.28	18.04	17.16	17.79	17.79	742,700
Feb 01, 2019	17.37	17.66	17.20	17.29	17.29	395,100
Jan 31, 2019	17.39	17.86	17.15	17.38	17.38	524,100
Jan 30, 2019	17.04	17.47	16.16	17.32	17.32	670,500
Jan 29, 2019	16.93	17.19	16.79	16.85	16.85	411,800
Jan 28, 2019	17.09	17.49	16.71	16.89	16.89	587,300
Jan 25, 2019	16.76	17.74	16.71	17.45	17.45	804,400
Jan 24, 2019	16.34	16.81	16.11	16.72	16.72	520,900
Jan 23, 2019	16.41	16.63	16.01	16.21	16.21	384,400
Jan 22, 2019	16.12	16.66	16.05	16.27	16.27	680,400
Jan 18, 2019	16.22	17.05	15.93	16.59	16.59	839,400
Jan 17, 2019	15.89	16.24	15.45	16.04	16.04	568,300
Jan 16, 2019	16.18	16.29	15.84	15.95	15.95	377,200
Jan 15, 2019	16.00	16.36	15.68	16.16	16.16	324,300
Jan 14, 2019	16.22	16.30	15.60	15.95	15.95	426,500
Jan 11, 2019	16.21	16.48	15.91	16.39	16.39	516,800
Jan 10, 2019	16.01	16.49	16.01	16.27	16.27	385,600
Jan 09, 2019	16.22	16.57	15.91	16.12	16.12	597,400
Jan 08, 2019	15.90	16.39	15.77	16.01	16.01	477,500
Jan 07, 2019	15.68	16.03	15.33	15.68	15.68	546,300
Jan 04, 2019	15.33	15.77	15.16	15.54	15.54	765,400
Jan 03, 2019	15.51	15.80	15.02	15.06	15.06	398,400
Jan 02, 2019	15.00	16.29	14.85	15.88	15.88	478,300
Dec 31, 2018	15.11	15.54	14.41	15.43	15.43	774,100
Dec 28, 2018	14.94	15.32	14.57	15.03	15.03	662,400
Dec 27, 2018	14.72	15.43	14.33	14.92	14.92	651,700
Dec 26, 2018	14.00	14.98	13.89	14.93	14.93	667,400
Dec 24, 2018	14.00	14.47	13.42	13.84	13.84	842,500
Dec 21, 2018	15.20	15.40	14.14	14.53	14.53	1,762,900
Dec 20, 2018	14.88	15.97	14.88	15.22	15.22	932,200
Dec 19, 2018	15.41	16.10	14.63	14.91	14.91	1,467,800
Dec 18, 2018	17.31	17.68	15.14	15.41	15.41	1,744,800
Dec 17, 2018	17.50	17.98	16.93	17.11	17.11	838,500
Dec 14, 2018	18.92	19.07	17.55	17.60	17.60	934,000
Dec 13, 2018	20.03	20.13	19.02	19.10	19.10	406,600
Dec 12, 2018	20.04	20.20	19.54	19.84	19.84	441,100
Dec 11, 2018	20.00	20.32	19.25	19.77	19.77	506,700
Dec 10, 2018	19.08	19.82	18.94	19.74	19.74	511,500
Dec 07, 2018	19.93	20.39	19.05	19.14	19.14	834,900
Dec 06, 2018	20.61	20.82	18.68	20.02	20.02	973,600
Dec 04, 2018	21.50	21.91	21.04	21.16	21.16	614,500
Dec 03, 2018	21.12	21.92	20.88	21.58	21.58	704,000
Nov 30, 2018	20.29	20.59	19.94	20.59	20.59	574,000
Nov 29, 2018	20.59	20.80	20.07	20.28	20.28	300,500
Nov 28, 2018	20.16	20.73	19.81	20.66	20.66	337,300
Nov 27, 2018	20.18	20.87	19.83	20.00	20.00	447,600
Nov 26, 2018	20.50	21.32	20.12	20.41	20.41	1,169,000
Nov 23, 2018	20.14	20.98	20.12	20.33	20.33	250,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...