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
2020-08-28 $11.46 $11.77 $11.39 $11.65 571 373
2020-08-27 $11.64 $11.86 $11.45 $11.55 660 935
2020-08-26 $12.00 $12.14 $11.74 $11.79 732 212
2020-08-25 $11.70 $12.39 $11.56 $12.00 828 649
2020-08-24 $11.74 $12.08 $11.64 $11.65 826 986
2020-08-21 $12.52 $12.61 $11.57 $11.65 1 478 825
2020-08-20 $13.03 $13.03 $12.45 $12.57 618 104
2020-08-19 $12.97 $13.41 $12.97 $13.09 701 008
2020-08-18 $13.24 $13.30 $12.64 $13.02 682 007
2020-08-17 $13.36 $13.52 $12.96 $13.35 1 009 931
2020-08-14 $13.44 $13.73 $12.98 $13.28 991 118
2020-08-13 $13.29 $13.78 $13.23 $13.46 776 415
2020-08-12 $13.69 $13.89 $13.20 $13.38 767 201
2020-08-11 $14.00 $14.54 $13.45 $13.57 1 253 740
2020-08-10 $15.89 $15.92 $13.71 $13.82 1 964 963
2020-08-07 $17.31 $17.57 $15.63 $15.80 4 318 944
2020-08-06 $16.04 $16.04 $14.92 $15.05 1 850 699
2020-08-05 $16.48 $16.50 $15.84 $16.11 1 692 905
2020-08-04 $15.96 $16.54 $15.43 $16.36 1 289 888
2020-08-03 $14.41 $16.75 $14.21 $16.06 3 118 199
2020-07-31 $14.07 $14.80 $13.72 $14.21 1 206 721
2020-07-30 $13.25 $14.05 $13.07 $13.87 800 267
2020-07-29 $13.29 $13.75 $13.20 $13.53 758 647
2020-07-28 $13.92 $13.92 $13.14 $13.24 692 799
2020-07-27 $13.77 $14.22 $13.64 $13.97 817 136
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