Applied Optoelectronics, Inc. (AAOI)

USD 14.96

(1.7%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2025 26.76 27.21 26.64 26.98 361.16 Thousand
02 Jul, 2025 25.09 25.21 24.29 24.46 227.93 Thousand
01 Jul, 2025 25.1 25.7 24.67 25.16 526.04 Thousand
30 Jun, 2025 26.9 27.6 26.26 26.65 1.21 Million
27 Jun, 2025 27.91 28.0 25.28 26.22 8.12 Million
26 Jun, 2025 26.0 28.01 25.35 27.77 5.63 Million
25 Jun, 2025 23.41 26.7 21.9 26.23 8.48 Million
24 Jun, 2025 23.25 24.46 22.6 23.29 5.19 Million
23 Jun, 2025 22.41 23.01 21.08 22.57 6.02 Million
20 Jun, 2025 20.5 23.62 20.04 23.45 13.94 Million