Applied Optoelectronics (AAOI) Price: 115.59

Applied Optoelectronics, Inc. (AAOI)

115.59 +8.27 (+7.71%) USD | NASDAQ | Oct 02, 16:00

115.10 -0.49 (-0.42%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	110.25	117.70	106.32	115.59	11.07M
Oct 01, 2026	99.67	108.28	97.77	107.32	11.31M
Sep 30, 2026	101.90	104.25	96.41	99.26	5.827M
Sep 29, 2026	98.77	103.83	97.43	100.67	7.288M
Sep 28, 2026	100.09	102.43	93.62	96.82	8.196M
Sep 25, 2026	101.71	105.03	99.97	101.40	5.511M
Sep 24, 2026	98.93	103.58	97.59	101.03	5.551M
Sep 23, 2026	106.60	107.32	100.42	101.06	6.602M
Sep 22, 2026	106.93	110.74	103.90	107.00	7.481M
Sep 21, 2026	108.20	109.73	104.92	108.67	8.161M
Sep 18, 2026	101.07	105.44	98.52	105.17	9.920M
Sep 17, 2026	100.72	102.35	96.36	98.06	7.819M
Sep 16, 2026	98.20	99.60	94.00	96.74	7.101M
Sep 15, 2026	96.99	99.79	95.08	95.29	4.598M
Sep 14, 2026	96.77	101.13	95.67	95.76	8.519M
Sep 11, 2026	104.51	108.67	104.08	105.36	5.001M
Sep 10, 2026	104.50	109.78	102.99	103.29	5.704M
Sep 09, 2026	110.78	113.64	107.62	107.93	5.977M
Sep 08, 2026	108.39	116.90	107.80	111.55	12.08M
Sep 04, 2026	101.91	106.56	100.54	105.53	6.840M
Sep 03, 2026	101.90	103.14	96.96	100.38	5.918M
Sep 02, 2026	102.09	104.74	100.80	103.13	4.092M
Sep 01, 2026	104.45	105.74	101.23	103.39	4.894M
Aug 31, 2026	107.52	108.67	104.06	107.69	4.609M
Aug 28, 2026	110.46	110.90	105.15	106.23	5.717M

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks