Applied Optoelectronics Inc (AAOI)
11.26
+0.13
(+1.17%)
USD |
NASDAQ |
Apr 23, 16:00
11.27
+0.01
(+0.09%)
After-Hours: 20:00
Applied Optoelectronics Price: 11.26 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 11.15 | 11.69 | 11.02 | 11.26 | 1.010M |
| Apr 22, 2024 | 12.11 | 12.16 | 10.72 | 11.13 | 2.483M |
| Apr 19, 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 2.105M |
| Apr 18, 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 2.350M |
| Apr 17, 2024 | 12.04 | 13.20 | 11.80 | 11.98 | 2.541M |
| Apr 16, 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 1.892M |
| Apr 15, 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 1.302M |
| Apr 12, 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 1.092M |
| Apr 11, 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 1.002M |
| Apr 10, 2024 | 11.89 | 12.20 | 11.72 | 11.75 | 1.129M |
| Apr 09, 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 1.959M |
| Apr 08, 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 1.827M |
| Apr 05, 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 1.699M |
| Apr 04, 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 1.417M |
| Apr 03, 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 1.204M |
| Apr 02, 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 1.479M |
| Apr 01, 2024 | 13.97 | 14.69 | 13.73 | 13.92 | 1.332M |
| Mar 28, 2024 | 13.88 | 14.44 | 13.60 | 13.86 | 2.449M |
| Mar 27, 2024 | 14.44 | 14.50 | 13.89 | 13.96 | 1.377M |
| Mar 26, 2024 | 14.68 | 14.94 | 14.43 | 14.44 | 1.151M |
| Mar 25, 2024 | 14.74 | 15.21 | 14.50 | 14.50 | 1.167M |
| Mar 22, 2024 | 14.70 | 15.07 | 14.51 | 14.68 | 997699.0 |
| Mar 21, 2024 | 14.55 | 15.22 | 14.51 | 14.92 | 2.139M |
| Mar 20, 2024 | 13.85 | 14.63 | 13.53 | 14.47 | 1.758M |
| Mar 19, 2024 | 13.35 | 13.75 | 13.00 | 13.60 | 2.264M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.50
Minimum
Jul 11 2022
23.19
Maximum
Dec 14 2023
8.039
Average
8.35
Median
May 18 2020
Price Benchmarks
| Comtech Telecommunications Corp | 1.58 |
| Harmonic Inc | 9.58 |
| Viavi Solutions Inc | 8.01 |
| KVH Industries Inc | 4.89 |
| BK Technologies Corp | 14.24 |
Price Related Metrics
| PS Ratio | 1.652 |
| Price to Book Value | 2.012 |
| Earnings Yield | -15.81% |
| Market Cap | 432.36M |