AAOI - APPLIED OPTOELECTRONICS, INC.
137.73
-11.690 -8.488%
Share volume: 8,053,720
Last Updated: 04-23-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$149.42
-11.69
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $147.79 | $147.79 | $153.20 | $153.20 | $132.63 | $132.63 | $137.73 | $137.73 | 8,053,720 | $8,053,720.00 |
| 04-22-2026 | $155.50 | $155.50 | $159.15 | $159.15 | $138.62 | $138.62 | $149.42 | $149.42 | 9,839,509 | $9,839,509.00 |
| 04-21-2026 | $164.49 | $164.49 | $173.41 | $173.41 | $149.68 | $149.68 | $150.57 | $150.57 | 10,314,925 | $10,314,925.00 |
| 04-20-2026 | $159.99 | $159.99 | $163.59 | $163.59 | $151.65 | $151.65 | $163.47 | $163.47 | 6,711,383 | $6,711,383.00 |
| 04-17-2026 | $160.62 | $160.62 | $161.47 | $161.47 | $152.50 | $152.50 | $159.42 | $159.42 | 8,713,142 | $8,713,142.00 |
| 04-16-2026 | $140.00 | $140.00 | $157.40 | $157.40 | $136.36 | $136.36 | $157.32 | $157.32 | 10,688,873 | $10,688,873.00 |
| 04-15-2026 | $142.52 | $142.52 | $145.99 | $145.99 | $135.10 | $135.10 | $142.55 | $142.55 | 9,638,320 | $9,638,320.00 |
| 04-14-2026 | $154.51 | $154.51 | $154.71 | $154.71 | $142.16 | $142.16 | $146.39 | $146.39 | 10,767,333 | $10,767,333.00 |
| 04-13-2026 | $148.53 | $148.53 | $155.40 | $155.40 | $143.50 | $143.50 | $153.19 | $153.19 | 11,023,252 | $11,023,252.00 |
| 04-10-2026 | $139.75 | $139.75 | $154.75 | $154.75 | $128.02 | $128.02 | $150.60 | $150.60 | 21,901,680 | $21,901,680.00 |