Range Low Price High Price Comment
30 days $12.39 $16.50 Wednesday, 27th Mar 2024 AAOI stock ended at $13.96. This is 3.32% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.39% from a day low at $13.89 to a day high of $14.50.
90 days $12.14 $24.75
52 weeks $1.60 $24.75

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
2023-06-09 $3.25 $3.30 $3.17 $3.21 836 151
2023-06-08 $2.72 $3.17 $2.72 $3.12 1 115 925
2023-06-07 $2.76 $2.78 $2.64 $2.72 400 252
2023-06-06 $2.36 $2.82 $2.36 $2.72 913 218
2023-06-05 $2.30 $2.43 $2.26 $2.33 196 912
2023-06-02 $2.21 $2.27 $2.16 $2.27 148 217
2023-06-01 $2.19 $2.25 $2.08 $2.21 239 220
2023-05-31 $2.32 $2.44 $2.20 $2.22 339 526
2023-05-30 $2.02 $2.34 $1.97 $2.30 782 442
2023-05-26 $1.78 $1.91 $1.76 $1.90 274 353
2023-05-25 $1.77 $1.78 $1.72 $1.75 156 710
2023-05-24 $1.72 $1.78 $1.72 $1.76 160 340
2023-05-23 $1.75 $1.78 $1.70 $1.72 138 221
2023-05-22 $1.70 $1.78 $1.70 $1.76 119 987
2023-05-19 $1.73 $1.75 $1.71 $1.71 41 962
2023-05-18 $1.74 $1.75 $1.71 $1.75 104 104
2023-05-17 $1.81 $1.81 $1.72 $1.74 115 959
2023-05-16 $1.65 $1.76 $1.65 $1.73 244 148
2023-05-15 $1.68 $1.71 $1.64 $1.64 98 271
2023-05-12 $1.72 $1.74 $1.66 $1.69 88 001
2023-05-11 $1.85 $1.85 $1.71 $1.71 137 026
2023-05-10 $1.85 $1.92 $1.82 $1.85 238 389
2023-05-09 $1.77 $1.83 $1.68 $1.80 184 330
2023-05-08 $1.76 $1.84 $1.74 $1.77 223 000
2023-05-05 $1.60 $1.84 $1.60 $1.67 565 921
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