AAOI(AAOI)
AAOI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $97.44 | $99.77 | $95.08 | $97.78 | 10.83M |
| 10/12/2026 | $106.20 | $106.41 | $99.22 | $100.68 | 11.03M |
| 10/9/2026 | $113.00 | $117.16 | $108.62 | $109.64 | 14.51M |
| 10/8/2026 | $117.44 | $119.91 | $104.88 | $105.90 | 19.42M |
| 10/7/2026 | $126.12 | $127.89 | $119.73 | $122.54 | 10.77M |
| 10/6/2026 | $126.00 | $131.15 | $124.30 | $130.16 | 12.53M |
| 10/5/2026 | $118.50 | $121.92 | $112.80 | $121.57 | 9.35M |
| 10/2/2026 | $110.25 | $117.70 | $106.32 | $115.59 | 11.07M |
| 10/1/2026 | $99.67 | $108.28 | $97.77 | $107.32 | 11.31M |
| 9/30/2026 | $101.90 | $104.25 | $96.41 | $99.26 | 5.83M |
| 9/29/2026 | $98.77 | $103.83 | $97.43 | $100.67 | 7.29M |
| 9/28/2026 | $100.09 | $102.43 | $93.62 | $96.82 | 8.20M |
| 9/25/2026 | $101.71 | $105.03 | $99.97 | $101.40 | 5.51M |
| 9/24/2026 | $98.93 | $103.58 | $97.59 | $101.03 | 5.55M |
| 9/23/2026 | $106.60 | $107.32 | $100.42 | $101.06 | 6.60M |
| 9/22/2026 | $106.93 | $110.74 | $103.90 | $107.00 | 7.48M |
| 9/21/2026 | $108.20 | $109.73 | $104.92 | $108.67 | 8.16M |
| 9/18/2026 | $101.07 | $105.44 | $98.52 | $105.17 | 9.92M |
| 9/17/2026 | $100.73 | $102.35 | $96.36 | $98.06 | 7.82M |
| 9/16/2026 | $98.20 | $99.60 | $94.00 | $96.74 | 7.10M |
| 9/15/2026 | $96.99 | $99.79 | $95.08 | $95.29 | 4.60M |
| 9/14/2026 | $96.77 | $101.13 | $95.67 | $95.76 | 8.52M |
| 9/11/2026 | $104.51 | $108.67 | $104.08 | $105.36 | 5.00M |
| 9/10/2026 | $104.50 | $109.78 | $102.99 | $103.29 | 5.70M |
| 9/9/2026 | $110.78 | $113.64 | $107.62 | $107.93 | 5.98M |
| 9/8/2026 | $108.39 | $116.90 | $107.80 | $111.55 | 12.08M |
| 9/4/2026 | $101.91 | $106.56 | $100.54 | $105.53 | 6.84M |
| 9/3/2026 | $101.90 | $103.14 | $96.96 | $100.38 | 5.92M |
| 9/2/2026 | $102.09 | $104.74 | $100.80 | $103.13 | 4.09M |
| 9/1/2026 | $104.45 | $105.74 | $101.23 | $103.39 | 4.89M |
| 8/31/2026 | $107.52 | $108.67 | $104.06 | $107.69 | 4.61M |
| 8/28/2026 | $110.46 | $110.90 | $105.15 | $106.23 | 5.72M |
| 8/27/2026 | $117.03 | $118.90 | $111.30 | $113.28 | 6.25M |
| 8/26/2026 | $110.59 | $114.21 | $110.01 | $113.76 | 4.88M |
| 8/25/2026 | $111.78 | $115.08 | $110.24 | $113.15 | 6.74M |
| 8/24/2026 | $109.13 | $112.46 | $102.10 | $107.63 | 15.02M |
| 8/21/2026 | $129.37 | $133.72 | $121.89 | $124.82 | 9.75M |
| 8/20/2026 | $121.92 | $130.49 | $118.60 | $129.10 | 9.52M |
| 8/19/2026 | $135.85 | $138.56 | $121.50 | $122.19 | 12.35M |
| 8/18/2026 | $146.20 | $151.41 | $131.22 | $131.41 | 14.65M |
| 8/17/2026 | $152.64 | $160.99 | $147.35 | $154.89 | 12.90M |
| 8/14/2026 | $130.39 | $153.39 | $130.34 | $150.28 | 18.77M |
| 8/13/2026 | $135.84 | $144.52 | $129.67 | $130.08 | 10.70M |
| 8/12/2026 | $141.70 | $142.80 | $129.09 | $138.08 | 13.19M |
| 8/11/2026 | $133.97 | $137.23 | $127.50 | $134.33 | 9.21M |
| 8/10/2026 | $141.72 | $148.90 | $128.80 | $132.81 | 18.51M |
| 8/7/2026 | $142.48 | $149.35 | $130.50 | $135.63 | 24.10M |
| 8/6/2026 | $121.38 | $134.29 | $118.88 | $124.22 | 15.38M |
| 8/5/2026 | $128.45 | $140.34 | $128.00 | $128.56 | 12.48M |
| 8/4/2026 | $128.57 | $136.27 | $123.50 | $131.63 | 21.01M |
| 8/3/2026 | $89.80 | $110.95 | $88.13 | $110.21 | 12.06M |
| 7/31/2026 | $100.10 | $103.20 | $91.03 | $94.32 | 9.74M |
| 7/30/2026 | $83.35 | $90.68 | $82.80 | $90.11 | 10.95M |
| 7/29/2026 | $88.19 | $88.28 | $76.01 | $76.52 | 12.20M |
| 7/28/2026 | $92.95 | $93.35 | $81.54 | $88.14 | 10.84M |
| 7/27/2026 | $100.56 | $102.95 | $92.22 | $97.82 | 6.66M |
| 7/24/2026 | $108.98 | $109.71 | $99.48 | $100.15 | 7.10M |
| 7/23/2026 | $108.59 | $119.72 | $108.17 | $112.02 | 6.29M |
| 7/22/2026 | $114.99 | $117.49 | $110.01 | $110.52 | 8.07M |
| 7/21/2026 | $107.74 | $120.20 | $107.40 | $119.26 | 10.28M |
| 7/20/2026 | $104.86 | $107.32 | $102.06 | $103.02 | 5.16M |
| 7/17/2026 | $96.11 | $106.18 | $91.50 | $102.41 | 9.64M |
| 7/16/2026 | $105.00 | $107.11 | $97.89 | $100.24 | 9.97M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
