Applied Opt (AAOI)

USD 25.65

(-1.76%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 34.01 35.32 32.71 33.4 4.13 Million
20 Oct, 2025 32.89 35.85 32.6 34.14 6.47 Million
17 Oct, 2025 30.51 32.48 28.87 31.92 4.66 Million
16 Oct, 2025 32.95 33.26 30.93 31.14 3.98 Million
15 Oct, 2025 30.0 33.03 29.18 32.95 6.78 Million
14 Oct, 2025 27.8 29.34 26.66 28.48 4.11 Million
13 Oct, 2025 28.5 29.42 27.5 29.1 4.52 Million
10 Oct, 2025 33.16 35.2 27.12 27.15 8.79 Million
09 Oct, 2025 32.44 34.1 31.12 32.37 5.02 Million
08 Oct, 2025 31.73 32.45 30.86 32.22 3.17 Million