Applied Opt (AAOI)

USD 25.65

(-1.76%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 26.11 26.44 25.02 25.65 2.81 Million
02 Dec, 2025 26.85 27.9 26.01 26.02 3.47 Million
01 Dec, 2025 25.78 26.95 25.7 26.53 3.69 Million
28 Nov, 2025 25.61 27.29 25.56 26.78 3.58 Million
26 Nov, 2025 23.45 26.68 23.12 25.57 7.54 Million
25 Nov, 2025 21.96 22.85 21.4 22.73 2.35 Million
24 Nov, 2025 20.81 22.9 20.63 22.47 4.39 Million
21 Nov, 2025 19.28 20.8 18.5 20.58 5.95 Million
20 Nov, 2025 22.3 22.82 19.4 19.49 6.35 Million
19 Nov, 2025 20.84 21.44 20.54 20.87 3.41 Million