AAOI - Applied Optoelectronics Inc
101.14
1.430 1.414%
Share volume: 10,144,120
Last Updated: 03-05-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$99.71
1.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $97.49 | $97.49 | $102.28 | $102.28 | $91.35 | $91.35 | $101.14 | $101.14 | 10,144,120 | $10,144,120.00 |
| 03-04-2026 | $101.20 | $101.20 | $101.50 | $101.50 | $92.22 | $92.22 | $99.71 | $99.71 | 10,474,470 | $10,474,470.00 |
| 03-03-2026 | $91.50 | $91.50 | $97.40 | $97.40 | $86.05 | $86.05 | $95.34 | $95.34 | 16,881,849 | $16,881,849.00 |
| 03-02-2026 | $107.55 | $107.55 | $110.00 | $110.00 | $93.78 | $93.78 | $102.51 | $102.51 | 26,983,543 | $26,983,543.00 |
| 02-27-2026 | $65.93 | $65.93 | $84.31 | $84.31 | $65.57 | $65.57 | $84.23 | $84.23 | 24,336,515 | $24,336,515.00 |
| 02-26-2026 | $58.31 | $58.31 | $58.98 | $58.98 | $52.85 | $52.85 | $53.69 | $53.69 | 5,508,372 | $5,508,372.00 |
| 02-25-2026 | $57.20 | $57.20 | $59.25 | $59.25 | $56.85 | $56.85 | $58.12 | $58.12 | 3,648,960 | $3,648,960.00 |
| 02-24-2026 | $52.88 | $52.88 | $56.61 | $56.61 | $51.00 | $51.00 | $56.27 | $56.27 | 4,197,545 | $4,197,545.00 |
| 02-23-2026 | $50.52 | $50.52 | $55.09 | $55.09 | $49.95 | $49.95 | $53.96 | $53.96 | 6,239,108 | $6,239,108.00 |
| 02-20-2026 | $46.00 | $46.00 | $54.30 | $54.30 | $45.96 | $45.96 | $51.68 | $51.68 | 7,979,689 | $7,979,689.00 |