Applied Optoelectronics, Inc.AAOINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $42.01 | $49.11 | $42.01 | $44.16 | 8.80M |
| 1/30/2026 | $41.07 | $48.31 | $40.75 | $43.61 | 12.00M |
| 1/29/2026 | $42.93 | $43.00 | $37.15 | $39.57 | 8.57M |
| 1/28/2026 | $37.87 | $46.30 | $37.66 | $45.23 | 11.72M |
| 1/27/2026 | $35.99 | $38.00 | $35.10 | $37.39 | 3.13M |
| 1/26/2026 | $35.57 | $36.75 | $34.54 | $34.89 | 3.24M |
| 1/23/2026 | $37.90 | $37.90 | $35.68 | $35.72 | 2.98M |
| 1/22/2026 | $39.99 | $41.39 | $38.01 | $38.15 | 4.27M |
| 1/21/2026 | $39.41 | $40.00 | $35.54 | $38.38 | 3.45M |
| 1/20/2026 | $35.55 | $39.94 | $35.37 | $39.26 | 4.09M |
| 1/16/2026 | $38.10 | $40.05 | $37.00 | $37.04 | 4.26M |
| 1/15/2026 | $35.31 | $38.71 | $35.19 | $37.00 | 5.69M |
| 1/14/2026 | $34.09 | $34.55 | $33.28 | $34.47 | 2.09M |
| 1/13/2026 | $33.90 | $35.02 | $33.13 | $34.18 | 3.17M |
| 1/12/2026 | $33.15 | $34.44 | $32.60 | $33.72 | 3.85M |
| 1/9/2026 | $32.65 | $34.49 | $31.86 | $34.04 | 5.55M |
| 1/8/2026 | $37.91 | $38.00 | $31.67 | $33.01 | 8.58M |
| 1/7/2026 | $37.54 | $39.50 | $36.81 | $38.06 | 3.81M |
| 1/6/2026 | $35.01 | $39.19 | $34.02 | $38.61 | 5.06M |
| 1/5/2026 | $41.06 | $41.35 | $34.81 | $34.99 | 6.61M |
| 1/2/2026 | $36.35 | $40.10 | $35.76 | $39.60 | 4.86M |
| 12/31/2025 | $35.75 | $36.00 | $34.80 | $34.86 | 2.74M |
| 12/30/2025 | $36.61 | $37.73 | $35.86 | $36.02 | 2.31M |
| 12/29/2025 | $36.50 | $39.22 | $36.25 | $36.75 | 3.74M |
| 12/26/2025 | $41.00 | $41.20 | $37.10 | $37.17 | 3.83M |
| 12/24/2025 | $40.73 | $41.47 | $39.97 | $41.00 | 2.37M |
| 12/23/2025 | $37.64 | $41.96 | $37.26 | $40.64 | 9.34M |
| 12/22/2025 | $32.29 | $39.60 | $32.29 | $39.10 | 9.77M |
| 12/19/2025 | $29.76 | $31.93 | $29.33 | $31.32 | 5.12M |
| 12/18/2025 | $28.20 | $29.80 | $27.78 | $29.25 | 4.54M |
| 12/17/2025 | $29.68 | $30.40 | $26.80 | $27.14 | 3.40M |
| 12/16/2025 | $29.32 | $30.11 | $27.77 | $28.96 | 4.07M |
| 12/15/2025 | $33.68 | $33.90 | $29.69 | $29.90 | 4.42M |
| 12/12/2025 | $35.40 | $35.49 | $31.94 | $32.06 | 5.44M |
| 12/11/2025 | $35.28 | $37.05 | $33.69 | $36.32 | 11.95M |
| 12/10/2025 | $29.56 | $35.73 | $29.33 | $34.98 | 9.85M |
| 12/9/2025 | $27.38 | $30.49 | $27.17 | $30.38 | 5.81M |
| 12/8/2025 | $27.49 | $27.98 | $26.82 | $27.84 | 4.12M |
| 12/5/2025 | $26.34 | $27.03 | $25.80 | $26.59 | 2.88M |
| 12/4/2025 | $25.29 | $26.30 | $24.83 | $26.24 | 3.49M |
| 12/3/2025 | $26.11 | $26.44 | $25.02 | $25.65 | 2.82M |
| 12/2/2025 | $26.85 | $27.90 | $26.01 | $26.02 | 3.47M |
| 12/1/2025 | $25.78 | $26.95 | $25.70 | $26.53 | 3.69M |
| 11/28/2025 | $25.61 | $27.29 | $25.56 | $26.78 | 3.59M |
| 11/26/2025 | $23.45 | $26.68 | $23.12 | $25.57 | 7.54M |
| 11/25/2025 | $21.96 | $22.85 | $21.40 | $22.73 | 2.36M |
| 11/24/2025 | $20.81 | $22.90 | $20.63 | $22.47 | 4.39M |
| 11/21/2025 | $19.28 | $20.80 | $18.50 | $20.58 | 5.96M |
| 11/20/2025 | $22.30 | $22.82 | $19.40 | $19.49 | 6.35M |
| 11/19/2025 | $20.84 | $21.44 | $20.54 | $20.87 | 3.41M |
| 11/18/2025 | $21.11 | $22.23 | $20.79 | $20.89 | 3.11M |
| 11/17/2025 | $21.42 | $23.00 | $21.00 | $21.63 | 4.85M |
| 11/14/2025 | $19.64 | $22.05 | $19.20 | $21.47 | 6.61M |
| 11/13/2025 | $23.46 | $23.46 | $19.92 | $20.91 | 7.72M |
| 11/12/2025 | $24.24 | $24.67 | $23.45 | $23.94 | 4.48M |
| 11/11/2025 | $24.72 | $24.87 | $23.52 | $23.75 | 6.07M |
| 11/10/2025 | $28.01 | $28.05 | $24.05 | $25.42 | 9.31M |
| 11/7/2025 | $25.00 | $30.25 | $24.76 | $28.57 | 10.12M |
| 11/6/2025 | $31.48 | $31.57 | $28.66 | $29.10 | 7.34M |
| 11/5/2025 | $30.74 | $32.20 | $29.80 | $31.51 | 4.93M |