Applied Optoelectronics Inc (AAOI)

15.80 +0.75  +4.98% NASDAQ Aug 7, 20:00 USD

Applied Optoelectronics Price:

15.80 for Aug. 7, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2013. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 7, 2020 17.31 17.57 15.63 15.80 4.318M
Aug. 6, 2020 16.04 16.04 14.92 15.05 1.921M
Aug. 5, 2020 16.48 16.50 15.84 16.11 1.693M
Aug. 4, 2020 15.96 16.54 15.43 16.36 1.316M
Aug. 3, 2020 14.41 16.75 14.21 16.06 3.125M
July 31, 2020 14.07 14.80 13.72 14.21 1.207M
July 30, 2020 13.25 14.05 13.07 13.87 803474.0
July 29, 2020 13.29 13.75 13.20 13.53 761331.0
July 28, 2020 13.92 13.92 13.14 13.24 693813.0
July 27, 2020 13.77 14.22 13.64 13.97 821572.0
July 24, 2020 13.95 13.96 13.13 13.62 1.091M
July 23, 2020 14.43 14.50 13.62 14.23 1.056M
July 22, 2020 13.93 15.13 13.33 14.39 2.533M
July 21, 2020 13.01 14.26 12.43 13.92 3.153M
July 20, 2020 11.22 12.20 11.16 12.02 862811.0
July 17, 2020 10.65 11.41 10.61 11.24 745979.0
July 16, 2020 10.98 11.03 10.35 10.66 730640.0
July 15, 2020 10.89 11.41 10.80 11.12 542035.0
July 14, 2020 10.80 10.84 10.12 10.71 645421.0
July 13, 2020 11.70 11.80 10.76 10.80 833528.0
July 10, 2020 12.00 12.06 11.22 11.51 884583.0
July 9, 2020 11.29 12.25 11.16 12.00 1.475M
July 8, 2020 11.18 11.64 11.02 11.29 466892.0
July 7, 2020 11.47 11.52 11.06 11.15 697723.0
July 6, 2020 11.05 12.02 11.05 11.58 1.391M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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

Minimum 5.50 Mar 18 2020
Maximum 99.61 Aug 01 2017
Average 25.27
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.