Applied Optoelectronics (AAOI) Price: 67.51

Applied Optoelectronics, Inc. (AAOI)

67.51 -0.56 (-0.82%) USD | NASDAQ | Oct 23, 16:00

67.47 -0.04 (-0.06%) 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 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
Oct 09, 2026	113.00	117.16	108.62	109.64	14.51M
Oct 08, 2026	117.44	119.91	104.88	105.90	19.42M
Oct 07, 2026	126.12	127.89	119.73	122.54	10.77M
Oct 06, 2026	126.00	131.15	124.30	130.16	12.53M
Oct 05, 2026	118.50	121.92	112.80	121.57	9.354M
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

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