Applied Optoelectronics Inc (AAOI)

11.04 +0.69 (+6.67%) USD  |  NASDAQ  |  May 03, 13:40
More

Applied Optoelectronics Price: 11.04 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.
Date Open High Low Close Volume
May 02, 2024 10.25 10.55 9.85 10.35 825003.0
May 01, 2024 9.75 10.36 9.64 9.90 1.605M
Apr 30, 2024 10.17 10.30 9.79 9.85 2.609M
Apr 29, 2024 11.02 11.02 10.20 10.22 2.034M
Apr 26, 2024 10.98 11.48 10.80 10.85 1.511M
Apr 25, 2024 10.51 10.76 10.44 10.66 1.316M
Apr 24, 2024 11.38 11.45 10.83 10.85 1.348M
Apr 23, 2024 11.15 11.69 11.02 11.26 1.096M
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

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).

Read full definition.

Price Range, Past 5 Years

1.50
Minimum
Jul 11 2022
23.19
Maximum
Dec 14 2023
8.030
Average
8.355
Median

Price Benchmarks

Comtech Telecommunications Corp 2.005
Harmonic Inc 11.15
Viavi Solutions Inc 7.46
KVH Industries Inc 4.93
BK Technologies Corp 14.65

Price Related Metrics

PS Ratio 1.620
Price to Book Value 1.973
Earnings Yield -16.12%
Market Cap 423.91M