Applied Optoelectronics, Inc. (AAOI)
NASDAQ: AAOI · Real-Time Price · USD
22.37
+1.35 (6.45%)
At close: Aug 15, 2025, 4:00 PM
22.69
+0.33 (1.45%)
After-hours: Aug 15, 2025, 7:56 PM EDT
Applied Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.81 | 22.96 | 21.32 | 22.37 | 22.37 | 6.45% | 4,193,539 |
| Aug 14, 2025 | 22.13 | 22.50 | 20.46 | 21.01 | 21.01 | -8.73% | 4,933,253 |
| Aug 13, 2025 | 23.65 | 24.30 | 22.10 | 23.02 | 23.02 | 1.01% | 4,930,741 |
| Aug 12, 2025 | 21.33 | 23.81 | 21.31 | 22.79 | 22.79 | 9.25% | 5,558,993 |
| Aug 11, 2025 | 21.60 | 21.60 | 19.89 | 20.86 | 20.86 | -3.38% | 5,699,699 |
| Aug 8, 2025 | 23.98 | 24.40 | 20.67 | 21.59 | 21.59 | -3.31% | 12,222,895 |
| Aug 7, 2025 | 23.56 | 23.60 | 21.80 | 22.33 | 22.33 | -3.87% | 6,412,023 |
| Aug 6, 2025 | 21.72 | 23.38 | 21.52 | 23.23 | 23.23 | 8.48% | 5,727,556 |
| Aug 5, 2025 | 22.36 | 22.36 | 20.48 | 21.42 | 21.42 | -3.49% | 4,020,382 |
| Aug 4, 2025 | 22.71 | 22.85 | 21.45 | 22.19 | 22.19 | 3.07% | 3,617,413 |
| Aug 1, 2025 | 21.46 | 22.30 | 20.94 | 21.53 | 21.53 | -5.86% | 5,885,907 |
| Jul 31, 2025 | 23.78 | 24.53 | 22.86 | 22.87 | 22.87 | -0.82% | 5,361,532 |
| Jul 30, 2025 | 24.30 | 24.57 | 22.40 | 23.06 | 23.06 | -4.36% | 5,050,994 |
| Jul 29, 2025 | 25.54 | 26.35 | 23.99 | 24.11 | 24.11 | -4.40% | 4,077,056 |
| Jul 28, 2025 | 27.51 | 27.59 | 24.76 | 25.22 | 25.22 | -7.04% | 5,495,001 |
| Jul 25, 2025 | 26.41 | 27.88 | 25.77 | 27.13 | 27.13 | 4.99% | 4,194,173 |
| Jul 24, 2025 | 26.56 | 27.45 | 25.70 | 25.84 | 25.84 | -1.77% | 3,064,231 |
| Jul 23, 2025 | 27.20 | 27.78 | 25.92 | 26.31 | 26.31 | -0.17% | 3,038,743 |
| Jul 22, 2025 | 28.18 | 28.23 | 25.40 | 26.35 | 26.35 | -6.66% | 5,039,409 |
| Jul 21, 2025 | 28.68 | 29.44 | 27.98 | 28.23 | 28.23 | -1.40% | 3,092,370 |
| Jul 18, 2025 | 30.00 | 30.20 | 27.63 | 28.63 | 28.63 | -2.69% | 3,935,997 |
| Jul 17, 2025 | 29.00 | 30.13 | 28.63 | 29.42 | 29.42 | 1.50% | 3,816,171 |
| Jul 16, 2025 | 28.93 | 29.00 | 26.36 | 28.99 | 28.99 | -0.87% | 4,855,330 |
| Jul 15, 2025 | 31.24 | 31.58 | 28.46 | 29.24 | 29.24 | -0.86% | 4,551,903 |
| Jul 14, 2025 | 28.24 | 29.82 | 27.10 | 29.50 | 29.50 | 3.86% | 4,312,412 |
| Jul 11, 2025 | 27.65 | 29.07 | 27.65 | 28.40 | 28.40 | 0.53% | 3,152,059 |
| Jul 10, 2025 | 27.89 | 29.00 | 26.68 | 28.25 | 28.25 | 1.18% | 3,410,453 |
| Jul 9, 2025 | 27.58 | 28.86 | 26.20 | 27.92 | 27.92 | 3.87% | 5,507,010 |
| Jul 8, 2025 | 27.16 | 27.66 | 26.07 | 26.88 | 26.88 | 1.66% | 4,359,494 |
| Jul 7, 2025 | 27.81 | 28.00 | 25.73 | 26.44 | 26.44 | -7.75% | 6,762,162 |
| Jul 3, 2025 | 26.76 | 31.02 | 26.42 | 28.66 | 28.66 | 7.38% | 6,962,095 |
| Jul 2, 2025 | 25.09 | 26.74 | 23.90 | 26.69 | 26.69 | 5.29% | 4,578,602 |
| Jul 1, 2025 | 25.15 | 26.01 | 23.85 | 25.35 | 25.35 | -1.32% | 4,575,492 |
| Jun 30, 2025 | 26.90 | 27.60 | 25.32 | 25.69 | 25.69 | -2.02% | 3,408,209 |
| Jun 27, 2025 | 27.91 | 28.00 | 25.28 | 26.22 | 26.22 | -5.58% | 8,123,843 |
| Jun 26, 2025 | 26.00 | 28.01 | 25.35 | 27.77 | 27.77 | 5.87% | 5,632,824 |
| Jun 25, 2025 | 23.41 | 26.70 | 21.90 | 26.23 | 26.23 | 12.62% | 8,489,887 |
| Jun 24, 2025 | 23.25 | 24.46 | 22.60 | 23.29 | 23.29 | 3.19% | 5,190,840 |
| Jun 23, 2025 | 22.41 | 23.01 | 21.08 | 22.57 | 22.57 | -3.75% | 6,023,587 |
| Jun 20, 2025 | 20.50 | 23.62 | 20.04 | 23.45 | 23.45 | 18.61% | 13,947,052 |
| Jun 18, 2025 | 17.10 | 20.00 | 16.90 | 19.77 | 19.77 | 17.82% | 10,371,081 |
| Jun 17, 2025 | 17.08 | 17.58 | 16.55 | 16.78 | 16.78 | -1.81% | 4,194,832 |
| Jun 16, 2025 | 15.97 | 18.15 | 15.90 | 17.09 | 17.09 | 10.47% | 5,576,810 |
| Jun 13, 2025 | 16.52 | 16.70 | 15.29 | 15.47 | 15.47 | -8.57% | 4,967,077 |
| Jun 12, 2025 | 17.65 | 19.76 | 16.67 | 16.92 | 16.92 | 3.68% | 18,448,707 |
| Jun 11, 2025 | 16.84 | 17.50 | 16.24 | 16.32 | 16.32 | -0.73% | 3,877,544 |
| Jun 10, 2025 | 16.92 | 17.25 | 16.05 | 16.44 | 16.44 | -2.55% | 2,797,061 |
| Jun 9, 2025 | 17.25 | 17.25 | 16.60 | 16.87 | 16.87 | 0.24% | 2,281,786 |
| Jun 6, 2025 | 16.57 | 17.45 | 16.26 | 16.83 | 16.83 | 3.51% | 2,508,464 |
| Jun 5, 2025 | 17.24 | 17.44 | 16.00 | 16.26 | 16.26 | -4.97% | 3,059,929 |