Applied Optoelectronics Inc (AAOI)
35.49
+1.42
(+4.17%)
USD |
NASDAQ |
Nov 21, 16:00
35.84
+0.35
(+0.99%)
After-Hours: 17:53
Applied Optoelectronics Price: 35.49 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 29.95 | 34.09 | 29.73 | 34.07 | 6.551M |
| Nov 19, 2024 | 26.96 | 28.63 | 26.96 | 28.55 | 2.066M |
| Nov 18, 2024 | 26.75 | 29.38 | 26.27 | 27.32 | 3.339M |
| Nov 15, 2024 | 27.83 | 28.52 | 26.18 | 26.80 | 3.451M |
| Nov 14, 2024 | 27.47 | 29.17 | 27.10 | 28.15 | 4.176M |
| Nov 13, 2024 | 28.90 | 28.90 | 27.11 | 27.26 | 2.816M |
| Nov 12, 2024 | 27.72 | 28.94 | 27.20 | 28.54 | 3.771M |
| Nov 11, 2024 | 27.85 | 28.70 | 25.76 | 28.29 | 7.279M |
| Nov 08, 2024 | 19.50 | 27.80 | 18.63 | 27.76 | 19.43M |
| Nov 07, 2024 | 16.83 | 18.34 | 16.30 | 17.90 | 7.538M |
| Nov 06, 2024 | 17.53 | 18.00 | 15.91 | 16.21 | 4.280M |
| Nov 05, 2024 | 16.80 | 17.35 | 16.45 | 16.54 | 2.078M |
| Nov 04, 2024 | 16.84 | 17.43 | 16.33 | 16.40 | 1.912M |
| Nov 01, 2024 | 15.96 | 17.06 | 15.91 | 16.84 | 2.367M |
| Oct 31, 2024 | 16.01 | 16.22 | 15.50 | 15.62 | 1.742M |
| Oct 30, 2024 | 15.29 | 16.49 | 15.00 | 16.35 | 2.297M |
| Oct 29, 2024 | 16.35 | 16.67 | 15.19 | 15.67 | 4.009M |
| Oct 28, 2024 | 17.63 | 17.80 | 16.59 | 16.60 | 2.582M |
| Oct 25, 2024 | 17.92 | 18.55 | 17.38 | 17.44 | 1.661M |
| Oct 24, 2024 | 17.26 | 17.68 | 17.00 | 17.45 | 1.643M |
| Oct 23, 2024 | 17.47 | 18.45 | 16.93 | 17.01 | 2.127M |
| Oct 22, 2024 | 18.10 | 18.37 | 17.40 | 17.63 | 1.896M |
| Oct 21, 2024 | 18.57 | 18.75 | 17.80 | 18.51 | 1.879M |
| Oct 18, 2024 | 19.20 | 20.34 | 18.34 | 18.57 | 2.813M |
| Oct 17, 2024 | 19.44 | 19.54 | 18.52 | 19.00 | 2.490M |
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
35.49
Maximum
Nov 21 2024
8.360
Average
8.22
Median
Apr 13 2021
Price Benchmarks
| Comtech Telecommunications Corp | 3.145 |
| Harmonic Inc | 12.39 |
| Viavi Solutions Inc | 9.89 |
| KVH Industries Inc | 5.30 |
| BK Technologies Corp | 34.29 |
Price Related Metrics
| PS Ratio | 6.632 |
| Price to Book Value | 7.543 |
| Earnings Yield | -5.80% |
| Market Cap | 1.600B |