Range Low Price High Price Comment
30 days $12.39 $16.50 Thursday, 28th Mar 2024 AAOI stock ended at $13.86. This is 0.716% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 6.21% from a day low at $13.60 to a day high of $14.44.
90 days $12.14 $24.75
52 weeks $1.60 $24.75

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2024-01-17 $16.63 $17.50 $16.30 $16.86 1 888 796
2024-01-16 $17.06 $17.98 $16.58 $17.29 2 252 506
2024-01-12 $18.03 $18.55 $17.26 $17.41 1 843 790
2024-01-11 $21.66 $21.72 $16.70 $18.34 8 076 649
2024-01-10 $22.12 $22.84 $21.37 $21.60 2 186 995
2024-01-09 $19.88 $22.01 $19.52 $21.77 2 673 612
2024-01-08 $20.10 $21.28 $19.48 $20.18 2 588 373
2024-01-05 $18.41 $20.29 $17.92 $20.15 3 029 278
2024-01-04 $17.50 $18.56 $17.39 $18.53 1 888 395
2024-01-03 $18.00 $18.68 $17.44 $17.46 1 931 765
2024-01-02 $18.82 $19.00 $17.52 $18.69 2 685 696
2023-12-29 $21.76 $22.16 $17.72 $19.32 7 559 242
2023-12-28 $22.48 $22.71 $21.51 $21.90 1 586 886
2023-12-27 $22.88 $22.95 $21.85 $22.52 1 970 137
2023-12-26 $21.20 $23.66 $21.18 $22.82 3 007 747
2023-12-22 $20.82 $21.62 $19.87 $20.90 2 213 231
2023-12-21 $21.19 $21.86 $19.51 $20.74 3 603 275
2023-12-20 $22.70 $22.77 $20.60 $20.62 2 847 946
2023-12-19 $22.92 $24.07 $22.12 $23.01 2 758 827
2023-12-18 $22.16 $23.25 $21.48 $22.50 2 607 169
2023-12-15 $23.71 $23.95 $20.82 $21.73 4 223 069
2023-12-14 $22.00 $23.68 $21.60 $23.19 3 932 497
2023-12-13 $18.77 $21.65 $18.65 $21.62 5 456 236
2023-12-12 $18.51 $19.42 $18.00 $18.58 2 340 341
2023-12-11 $19.80 $19.80 $18.01 $18.56 2 749 725
Click to get the best stock tips daily for free!

About Applied Optoelectronics

Applied Optoelectronics Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and ind... AAOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT