Applied Optoelectronics, Inc. (AAOI)

USD 14.96

(1.7%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 17.43 17.61 16.53 17.11 2.13 Million
03 Jun, 2025 15.9 17.21 15.47 16.76 3.51 Million
02 Jun, 2025 15.31 15.77 15.06 15.52 1.89 Million
30 May, 2025 16.56 16.7 15.06 15.42 5.02 Million
29 May, 2025 18.24 18.29 16.53 16.93 2.61 Million
28 May, 2025 18.67 18.96 17.57 17.65 2.91 Million
27 May, 2025 18.5 19.2 17.89 18.56 2.73 Million
23 May, 2025 16.8 18.04 16.75 17.88 2.23 Million
22 May, 2025 17.08 18.09 17.08 17.61 1.97 Million
21 May, 2025 18.49 19.22 16.8 17.07 3.62 Million