Applied Optoelectronics, Inc. (AAOI)
107.63
-17.19
(-13.77%)
USD |
NASDAQ |
Aug 24, 16:00
113.10
+5.47
(+5.08%)
Pre-Market: 08:03
Applied Optoelectronics Price : 107.63 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 109.12 | 112.46 | 102.10 | 107.63 | 15.02M |
| Aug 21, 2026 | 129.37 | 133.72 | 121.89 | 124.82 | 9.748M |
| Aug 20, 2026 | 121.92 | 130.49 | 118.60 | 129.10 | 9.519M |
| Aug 19, 2026 | 135.85 | 138.56 | 121.50 | 122.19 | 12.35M |
| Aug 18, 2026 | 146.20 | 151.41 | 131.22 | 131.41 | 14.65M |
| Aug 17, 2026 | 152.64 | 160.99 | 147.35 | 154.89 | 12.90M |
| Aug 14, 2026 | 130.39 | 153.39 | 130.34 | 150.28 | 18.77M |
| Aug 13, 2026 | 135.84 | 144.52 | 129.67 | 130.08 | 10.70M |
| Aug 12, 2026 | 141.70 | 142.80 | 129.09 | 138.08 | 13.19M |
| Aug 11, 2026 | 133.97 | 137.23 | 127.50 | 134.33 | 9.211M |
| Aug 10, 2026 | 141.72 | 148.90 | 128.80 | 132.81 | 18.51M |
| Aug 07, 2026 | 142.48 | 149.35 | 130.50 | 135.63 | 24.10M |
| Aug 06, 2026 | 121.38 | 134.29 | 118.88 | 124.22 | 15.38M |
| Aug 05, 2026 | 128.45 | 140.34 | 128.00 | 128.56 | 12.48M |
| Aug 04, 2026 | 128.58 | 136.27 | 123.50 | 131.63 | 21.01M |
| Aug 03, 2026 | 89.80 | 110.95 | 88.13 | 110.21 | 12.06M |
| Jul 31, 2026 | 100.10 | 103.20 | 91.03 | 94.32 | 9.740M |
| Jul 30, 2026 | 83.35 | 90.68 | 82.80 | 90.11 | 10.95M |
| Jul 29, 2026 | 88.19 | 88.28 | 76.01 | 76.52 | 12.20M |
| Jul 28, 2026 | 92.95 | 93.35 | 81.54 | 88.14 | 10.84M |
| Jul 27, 2026 | 100.56 | 102.95 | 92.22 | 97.82 | 6.662M |
| Jul 24, 2026 | 108.98 | 109.71 | 99.48 | 100.15 | 7.104M |
| Jul 23, 2026 | 108.58 | 119.72 | 108.17 | 112.02 | 6.289M |
| Jul 22, 2026 | 114.98 | 117.49 | 110.01 | 110.52 | 8.073M |
| Jul 21, 2026 | 107.74 | 120.20 | 107.40 | 119.26 | 10.28M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Lumentum Holdings, Inc. | 830.17 |
| Ciena Corp. | 371.95 |
| Coherent Corp. | 275.49 |
| Analog Devices, Inc. | 371.17 |
| Applied Materials, Inc. | 484.19 |
Price Related Metrics
| PS Ratio | 13.15 |
| Price to Book Value | 5.445 |
| Earnings Yield | -0.72% |
| Market Cap | 9.082B |