Skip to main content
AAOI logo

Applied Optoelectronics, Inc.

AAOINASDAQTechnologyCommunication Equipment

$75.57Today:- (-)1Y +162.31%

As of Oct 16, 2026 close

Market cap
$6.83B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$18.50$233.67
Volume (live)
-
Avg. volume (3M)
9.38M

Applied Optoelectronics (AAOI) Historical Stock Prices

Analyze Applied Optoelectronics (AAOI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Applied Optoelectronics (AAOI) Interactive Price Chart

Interactive historical price chart showing Applied Optoelectronics stock price movements and trends across multiple time periods.

Loading chart...

AAOI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AAOI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202683.3183.4475.4375.5775.5713.96M
Oct 15, 202680.9185.0276.2183.7383.7317.56M
Oct 14, 202694.9696.1485.7586.2286.2214.52M
Oct 13, 202697.4499.7795.0897.7897.7810.45M
Oct 12, 2026106.20106.4199.22100.68100.6810.90M
Oct 9, 2026113.00117.16108.62109.64109.6414.42M
Oct 8, 2026117.44119.91104.88105.90105.9019.07M
Oct 7, 2026126.12127.89119.73122.54122.5410.53M
Oct 6, 2026126.00131.15124.30130.16130.1612.29M
Oct 5, 2026118.50121.92112.80121.57121.579.10M
Oct 2, 2026110.25117.70106.32115.59115.5910.97M
Oct 1, 202699.67108.2897.77107.32107.3211.23M
Sep 30, 2026101.90104.2596.4199.2699.265.77M
Sep 29, 202698.77103.8397.43100.67100.677.24M
Sep 28, 2026100.09102.4393.6296.8296.828.12M
Sep 25, 2026101.71105.0399.97101.40101.405.43M
Sep 24, 202698.93103.5897.59101.03101.035.49M
Sep 23, 2026106.60107.32100.42101.06101.066.52M
Sep 22, 2026106.93110.74103.90107.00107.007.39M
Sep 21, 2026108.20109.73104.92108.67108.677.97M
Sep 18, 2026101.07105.4498.52105.17105.179.82M
Sep 17, 2026100.72102.3596.3698.0698.067.75M
Sep 16, 202698.2099.6094.0096.7496.746.96M
Sep 15, 202696.9999.7995.0895.2995.294.57M
Sep 14, 202696.77101.1395.6795.7695.768.43M
Sep 11, 2026104.51108.67104.08105.36105.364.93M
Sep 10, 2026104.50109.78102.99103.29103.295.64M
Sep 9, 2026110.78113.64107.62107.93107.935.82M
Sep 8, 2026108.39116.90107.80111.55111.5511.86M
Sep 4, 2026101.91106.56100.54105.53105.536.73M
Sep 3, 2026101.90103.1496.96100.38100.385.86M
Sep 2, 2026102.09104.74100.80103.13103.134.03M
Sep 1, 2026104.45105.74101.23103.39103.394.82M
Aug 31, 2026107.52108.67104.06107.69107.694.56M
Aug 28, 2026110.46110.90105.15106.23106.235.67M
Aug 27, 2026117.03118.90111.30113.28113.285.92M
Aug 26, 2026110.59114.21110.01113.76113.764.38M
Aug 25, 2026111.78115.08110.24113.15113.156.67M
Aug 24, 2026109.13112.46102.10107.63107.6314.94M
Aug 21, 2026129.37133.72121.89124.82124.828.09M
Aug 20, 2026121.92130.49118.60129.10129.109.44M
Aug 19, 2026135.85138.56121.50122.19122.1912.16M
Aug 18, 2026146.20151.41131.22131.41131.4114.32M
Aug 17, 2026152.64160.99147.35154.89154.8912.73M
Aug 14, 2026130.39153.39130.34150.28150.2818.63M
Aug 13, 2026135.84144.52129.67130.08130.0810.54M
Aug 12, 2026141.70142.80129.09138.08138.0813.02M
Aug 11, 2026133.97137.23127.50134.33134.338.95M
Aug 10, 2026141.72148.90128.80132.81132.8118.17M
Aug 7, 2026142.48149.35130.50135.63135.6323.99M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.