Applied Optoelectronics, Inc. (AAOI)
98.49
-6.87
(-6.52%)
USD |
NASDAQ |
Sep 14, 11:35
Applied Optoelectronics Price : 98.49 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 104.51 | 108.67 | 104.08 | 105.36 | 5.001M |
| Sep 10, 2026 | 104.50 | 109.78 | 102.99 | 103.29 | 5.704M |
| Sep 09, 2026 | 110.78 | 113.64 | 107.62 | 107.93 | 5.977M |
| Sep 08, 2026 | 108.39 | 116.90 | 107.80 | 111.55 | 12.08M |
| Sep 04, 2026 | 101.91 | 106.56 | 100.54 | 105.53 | 6.840M |
| Sep 03, 2026 | 101.90 | 103.14 | 96.96 | 100.38 | 5.918M |
| Sep 02, 2026 | 102.09 | 104.74 | 100.80 | 103.13 | 4.092M |
| Sep 01, 2026 | 104.45 | 105.74 | 101.23 | 103.39 | 4.894M |
| Aug 31, 2026 | 107.52 | 108.67 | 104.06 | 107.69 | 4.609M |
| Aug 28, 2026 | 110.46 | 110.90 | 105.15 | 106.23 | 5.717M |
| Aug 27, 2026 | 117.03 | 118.90 | 111.30 | 113.28 | 6.254M |
| Aug 26, 2026 | 110.59 | 114.21 | 110.01 | 113.76 | 4.879M |
| Aug 25, 2026 | 111.78 | 115.08 | 110.24 | 113.15 | 6.736M |
| 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 |
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. | 851.98 |
| Ciena Corp. | 328.37 |
| Coherent Corp. | 276.71 |
| Analog Devices, Inc. | 363.19 |
| Applied Materials, Inc. | 429.98 |
Price Related Metrics
| PS Ratio | 12.03 |
| Price to Book Value | 4.983 |
| Earnings Yield | -0.79% |
| Market Cap | 8.311B |