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
Jun 25, 2019	9.11	9.24	8.94	9.10	9.10	401,020
Jun 24, 2019	9.26	9.42	8.99	9.11	9.11	631,200
Jun 21, 2019	8.86	9.33	8.86	9.29	9.29	1,019,500
Jun 20, 2019	8.93	9.09	8.77	8.88	8.88	299,500
Jun 19, 2019	8.98	9.03	8.74	8.79	8.79	446,100
Jun 18, 2019	8.97	9.25	8.89	8.92	8.92	494,400
Jun 17, 2019	8.87	9.06	8.78	8.87	8.87	272,300
Jun 14, 2019	8.87	8.91	8.56	8.89	8.89	393,500
Jun 13, 2019	9.11	9.18	8.91	8.94	8.94	392,100
Jun 12, 2019	9.10	9.20	8.92	9.05	9.05	278,500
Jun 11, 2019	9.72	9.81	9.10	9.12	9.12	427,400
Jun 10, 2019	9.68	9.89	9.44	9.60	9.60	533,000
Jun 07, 2019	9.33	9.55	9.23	9.50	9.50	298,900
Jun 06, 2019	9.21	9.38	8.99	9.30	9.30	485,400
Jun 05, 2019	9.26	9.33	8.94	9.23	9.23	741,000
Jun 04, 2019	8.92	9.20	8.92	9.19	9.19	321,400
Jun 03, 2019	8.65	8.94	8.56	8.81	8.81	400,200
May 31, 2019	8.87	8.99	8.64	8.66	8.66	390,600
May 30, 2019	8.96	9.33	8.89	8.98	8.98	365,200
May 29, 2019	8.74	9.09	8.63	8.95	8.95	612,100
May 28, 2019	9.05	9.09	8.72	8.84	8.84	442,400
May 24, 2019	8.92	9.16	8.89	9.03	9.03	297,000
May 23, 2019	8.94	9.03	8.72	8.86	8.86	805,500
May 22, 2019	9.42	9.46	9.00	9.08	9.08	545,300
May 21, 2019	9.46	9.71	9.41	9.52	9.52	584,300
May 20, 2019	9.03	9.43	8.96	9.27	9.27	680,800
May 17, 2019	9.57	9.62	9.16	9.17	9.17	997,700
May 16, 2019	9.98	10.10	9.70	9.71	9.71	614,000
May 15, 2019	10.25	10.43	9.99	10.01	10.01	601,800
May 14, 2019	10.25	10.53	10.19	10.38	10.38	600,200
May 13, 2019	10.37	10.45	9.92	10.16	10.16	830,900
May 10, 2019	10.81	11.06	10.31	10.71	10.71	965,200
May 09, 2019	11.12	11.60	10.43	10.93	10.93	2,239,600
May 08, 2019	12.07	12.34	11.90	12.06	12.06	1,155,900
May 07, 2019	12.50	12.63	12.01	12.08	12.08	799,300
May 06, 2019	12.25	12.75	12.19	12.69	12.69	493,300
May 03, 2019	12.10	12.63	12.05	12.60	12.60	574,400
May 02, 2019	12.29	12.55	11.87	12.09	12.09	719,900
May 01, 2019	12.59	12.78	12.25	12.27	12.27	617,600
Apr 30, 2019	12.42	12.54	12.22	12.52	12.52	337,200
Apr 29, 2019	12.61	12.70	12.43	12.44	12.44	264,400
Apr 26, 2019	12.41	12.65	12.31	12.58	12.58	405,800
Apr 25, 2019	12.75	12.75	12.33	12.41	12.41	370,800
Apr 24, 2019	12.40	12.81	12.24	12.78	12.78	493,500
Apr 23, 2019	12.41	12.58	12.30	12.40	12.40	460,900
Apr 22, 2019	12.46	12.54	12.06	12.37	12.37	630,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...