U.S. Markets close in 1 hr 13 mins

Applied Optoelectronics, Inc. (AAOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.76-0.02 (-0.28%)
As of 02:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20218.808.908.698.768.76237,022
Jun 16, 20218.648.858.518.788.78356,000
Jun 15, 20218.768.888.648.698.69358,200
Jun 14, 20218.789.038.768.798.79446,000
Jun 11, 20218.858.858.658.798.79279,600
Jun 10, 20218.708.808.538.638.63388,000
Jun 09, 20218.858.988.658.698.69368,100
Jun 08, 20218.739.038.738.858.85583,300
Jun 07, 20218.428.748.428.688.68510,200
Jun 04, 20218.398.558.388.448.44413,100
Jun 03, 20218.628.698.378.398.39509,500
Jun 02, 20218.568.748.568.648.64761,000
Jun 01, 20218.298.568.138.548.54580,600
May 28, 20218.308.588.218.238.23415,900
May 27, 20218.088.328.018.218.21513,900
May 26, 20217.758.097.708.048.04469,600
May 25, 20217.917.997.707.717.71509,000
May 24, 20218.108.167.827.857.85581,100
May 21, 20217.988.237.918.068.06588,500
May 20, 20217.788.157.787.897.89658,200
May 19, 20217.627.827.537.787.78343,600
May 18, 20217.798.047.737.787.78405,700
May 17, 20217.477.917.367.787.78535,500
May 14, 20217.247.537.117.477.47430,100
May 13, 20217.087.477.047.177.17717,800
May 12, 20217.207.387.047.137.13783,400
May 11, 20217.307.607.117.357.35683,300
May 10, 20217.577.687.257.537.53873,400
May 07, 20217.167.906.817.587.581,067,100
May 06, 20217.007.246.757.227.22989,600
May 05, 20217.367.407.007.057.05640,500
May 04, 20217.197.336.877.267.26903,300
May 03, 20217.497.557.227.307.30852,600
Apr 30, 20217.817.837.407.417.411,011,400
Apr 29, 20218.268.267.817.917.91480,100
Apr 28, 20218.098.247.988.208.20261,100
Apr 27, 20218.298.298.108.138.13360,100
Apr 26, 20218.298.468.178.288.28511,300
Apr 23, 20218.088.317.998.278.27487,700
Apr 22, 20217.908.097.818.018.01427,600
Apr 21, 20217.557.937.457.927.92385,400
Apr 20, 20217.677.717.397.587.58633,200
Apr 19, 20217.888.027.597.727.72544,300
Apr 16, 20217.907.957.687.897.89432,700
Apr 15, 20218.358.357.807.887.88696,400
Apr 14, 20218.228.538.108.298.29341,800
Apr 13, 20218.248.398.118.228.22649,900
Apr 12, 20218.418.458.178.278.27342,400
Apr 09, 20218.328.518.278.448.44350,900
Apr 08, 20218.528.528.288.418.41301,900
Apr 07, 20218.458.608.318.488.48382,800
Apr 06, 20218.648.748.458.478.47444,900
Apr 05, 20218.928.938.428.698.691,359,000
Apr 01, 20218.328.888.328.828.82618,100
Mar 31, 20218.068.437.998.368.36480,100
Mar 30, 20217.948.027.797.977.97472,600
Mar 29, 20218.298.417.968.018.01686,400
Mar 26, 20217.888.297.888.298.29511,100
Mar 25, 20217.687.987.537.847.84496,600
Mar 24, 20218.238.267.697.707.70924,300
Mar 23, 20218.358.458.058.098.09642,400
Mar 22, 20218.518.668.378.488.48529,000
Mar 19, 20218.498.628.348.488.481,006,800
Mar 18, 20218.749.028.278.378.37582,800
Mar 17, 20218.748.858.568.778.77555,600
Mar 16, 20219.029.228.778.908.90707,100
Mar 15, 20218.959.118.869.049.04595,500
Mar 12, 20218.809.068.718.958.95516,300
Mar 11, 20218.608.998.578.858.85646,900
Mar 10, 20218.628.878.358.478.47821,900
Mar 09, 20217.978.557.948.458.45810,600
Mar 08, 20218.068.237.757.767.76636,800
Mar 05, 20217.968.107.338.058.051,237,400
Mar 04, 20218.358.637.707.997.991,238,400
Mar 03, 20218.678.798.358.368.361,044,200
Mar 02, 20218.708.848.388.638.631,585,500
Mar 01, 20219.529.648.829.029.021,276,500
Feb 26, 202110.5310.729.209.329.321,833,000
Feb 25, 202111.6111.8010.9711.1711.17652,200
Feb 24, 202111.3611.7311.0511.6111.61485,300
Feb 23, 202111.4111.5410.4111.4011.40784,300
Feb 22, 202112.1912.3711.7411.7411.74554,800
Feb 19, 202112.0012.5011.9012.3012.30572,500
Feb 18, 202112.2212.3911.9011.9411.94605,600
Feb 17, 202112.7712.8212.0812.3612.36422,800
Feb 16, 202112.3012.9712.0812.8312.83746,000
Feb 12, 202112.5912.6412.0212.2512.25455,300
Feb 11, 202111.9012.3811.6012.3612.36524,200
Feb 10, 202112.3912.5411.6311.7511.75612,800
Feb 09, 202112.4812.5012.0812.3712.37405,200
Feb 08, 202111.8512.5011.8512.3412.34571,400
Feb 05, 202111.5111.8211.3711.7311.73509,700
Feb 04, 202110.7511.4510.7411.3911.39666,400
Feb 03, 202110.7211.0310.6110.8610.86439,800
Feb 02, 202111.0511.0810.2610.6310.63654,000
Feb 01, 202111.4611.4610.4511.0011.00758,600
Jan 29, 202111.4112.0010.9511.0111.01892,500
Jan 28, 202112.0112.1710.8711.3011.301,231,900
Jan 27, 202111.0613.9511.0012.1712.173,545,900
Jan 26, 202111.1311.1910.6611.1411.141,228,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...