Applied Optoelectronics (AAOI) Price: 49.89

Applied Optoelectronics, Inc. (AAOI)

49.89 -2.96 (-5.60%) USD | NASDAQ | Nov 13, 16:00

48.56 -1.33 (-2.67%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	51.91	53.50	47.28	49.89	10.86M
Nov 12, 2026	51.12	55.65	50.80	52.85	10.38M
Nov 11, 2026	51.61	57.94	51.53	55.86	15.91M
Nov 10, 2026	49.37	51.99	46.39	48.32	13.41M
Nov 09, 2026	50.70	54.04	48.32	52.10	15.60M
Nov 06, 2026	49.02	51.90	45.15	50.13	21.72M
Nov 05, 2026	56.74	56.89	45.88	46.89	29.76M
Nov 04, 2026	62.06	64.13	57.24	59.27	16.09M
Nov 03, 2026	63.96	66.58	62.30	63.97	11.46M
Nov 02, 2026	70.53	71.58	61.88	62.50	15.06M
Oct 30, 2026	71.86	74.25	65.77	69.05	17.12M
Oct 29, 2026	81.62	83.31	76.98	79.19	9.803M
Oct 28, 2026	78.16	82.28	77.02	82.22	12.09M
Oct 27, 2026	73.27	77.28	71.08	76.95	9.440M
Oct 26, 2026	67.48	74.39	66.51	71.94	11.30M
Oct 23, 2026	68.72	71.20	67.12	67.51	8.971M
Oct 22, 2026	72.19	73.15	66.28	68.07	14.15M
Oct 21, 2026	80.92	81.32	76.51	77.32	7.886M
Oct 20, 2026	75.00	79.20	73.05	76.74	9.118M
Oct 19, 2026	80.00	80.47	75.62	78.20	11.70M
Oct 16, 2026	83.31	83.44	75.43	75.57	14.15M
Oct 15, 2026	80.91	85.02	76.21	83.73	17.79M
Oct 14, 2026	94.96	96.14	85.76	86.22	14.93M
Oct 13, 2026	97.44	99.77	95.08	97.78	10.83M
Oct 12, 2026	106.20	106.41	99.22	100.68	11.03M

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