Applied Optoelectronics, Inc. (AAOI)

USD 14.96

(1.7%)

Historical Prices

Date Open High Low Close Volume
07 Apr, 2025 10.09 12.99 9.95 11.23 6.7 Million
04 Apr, 2025 12.01 12.4 10.23 10.8 6.54 Million
03 Apr, 2025 14.84 14.87 12.66 12.83 6.04 Million
02 Apr, 2025 14.57 16.43 14.57 15.96 3.22 Million
01 Apr, 2025 15.36 15.36 14.44 15.09 2.81 Million
31 Mar, 2025 15.49 15.88 15.11 15.35 2.85 Million
28 Mar, 2025 17.58 17.59 15.92 16.38 3.53 Million
27 Mar, 2025 19.2 19.4 17.5 17.78 3.1 Million
26 Mar, 2025 21.73 22.0 19.4 19.49 2.96 Million
25 Mar, 2025 21.91 22.45 20.95 21.77 2.57 Million