Free Trial

Applied Optoelectronics (AAOI) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free AAOI Stock Alerts
$11.72
+0.49 (+4.36%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Applied Optoelectronics Stock Price Performance

5 Day
Performance
+5.06%
1 Month
Performance
-3.26%
3 Month
Performance
-45.06%
6 Month
Performance
-8.04%
Year-To-Date
Performance
-39.31%
1 Year
Performance
+585.67%
Receive AAOI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Optoelectronics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

AAOI Stock Chart for Sunday, May, 19, 2024

AAOI Chart by TradingView

Applied Optoelectronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.23$11.73
+4.41%		$11.79$11.081.80 million shs$456.22 million
05/16/2024$11.01$11.23
+2.00%		$11.90$11.012.27 million shs$436.96 million
05/15/2024$11.16$11.01
-1.34%		$11.48$10.741.98 million shs$428.40 million
05/14/2024$10.00$11.16
+11.60%		$11.19$10.222.36 million shs$434.24 million
05/13/2024$10.22$10.00
-2.15%		$10.95$9.802.26 million shs$389.10 million
05/10/2024$10.54$10.22
-3.04%		$11.86$9.816.36 million shs$395.82 million
05/09/2024$10.83$10.54
-2.68%		$11.07$10.423.17 million shs$408.21 million
05/08/2024$11.66$10.83
-7.12%		$11.45$10.591.99 million shs$419.45 million
05/07/2024$11.95$11.66
-2.43%		$12.44$11.352.72 million shs$451.59 million
05/06/2024$11.07$11.95
+7.95%		$12.40$11.262.95 million shs$462.82 million
05/03/2024$10.35$11.07
+6.96%		$11.45$10.541.82 million shs$428.74 million
05/02/2024$9.90$10.35
+4.55%		$10.55$9.85892,365 shs$400.86 million
05/01/2024$9.85$9.90
+0.51%		$10.37$9.641.60 million shs$383.43 million
04/30/2024$10.22$9.85
-3.62%		$10.30$9.792.61 million shs$378.24 million
04/29/2024$10.85$10.22
-5.81%		$11.02$10.202.03 million shs$392.45 million
04/26/2024$10.66$10.85
+1.78%		$11.48$10.801.51 million shs$416.64 million
04/25/2024$10.85$10.66
-1.75%		$10.76$10.451.31 million shs$409.34 million
04/24/2024$11.26$10.85
-3.64%		$11.45$10.831.35 million shs$416.64 million
04/23/2024$11.13$11.26
+1.17%		$11.69$11.021.09 million shs$432.38 million
04/22/2024$12.12$11.13
-8.17%		$12.16$10.722.48 million shs$427.39 million
04/19/2024$11.66$12.12
+3.95%		$12.44$11.582.10 million shs$465.41 million
04/18/2024$11.98$11.66
-2.67%		$12.60$11.602.35 million shs$447.74 million
04/17/2024$11.99$11.98
-0.08%		$13.20$11.812.54 million shs$460.03 million
04/16/2024$11.16$11.99
+7.44%		$12.29$10.881.89 million shs$460.42 million
04/15/2024$11.23$11.16
-0.62%		$11.38$10.851.30 million shs$428.54 million
04/12/2024$11.91$11.23
-5.71%		$11.82$11.211.09 million shs$431.23 million
04/11/2024$11.75$11.91
+1.36%		$11.97$11.611.00 million shs$457.34 million
04/10/2024$12.10$11.75
-2.89%		$12.21$11.721.13 million shs$451.20 million
04/09/2024$12.37$12.10
-2.18%		$12.52$12.021.96 million shs$464.62 million
04/08/2024$12.52$12.37
-1.20%		$12.82$12.171.83 million shs$475.01 million
04/05/2024$13.00$12.52
-3.69%		$13.03$12.521.70 million shs$480.77 million
04/04/2024$13.75$13.00
-5.45%		$14.09$12.961.41 million shs$499.20 million
04/03/2024$13.39$13.75
+2.69%		$13.86$13.321.20 million shs$528 million
04/02/2024$13.92$13.39
-3.81%		$13.67$13.241.48 million shs$514.18 million
04/01/2024$13.86$13.92
+0.43%		$14.69$13.731.33 million shs$534.53 million
03/29/2024$13.86$13.86$14.44$13.602.45 million shs$532.20 million
03/28/2024$13.96$13.86
-0.72%		$14.44$13.602.44 million shs$532.22 million
03/27/2024$14.44$13.96
-3.32%		$14.50$13.891.38 million shs$536.06 million
03/26/2024$14.50$14.44
-0.41%		$14.94$14.431.15 million shs$554.50 million
03/25/2024$14.68$14.50
-1.23%		$15.21$14.501.16 million shs$556.80 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$14.92$14.68
-1.61%		$15.07$14.51996,584 shs$563.71 million
03/21/2024$14.47$14.92
+3.11%		$15.22$14.511.63 million shs$572.93 million
03/20/2024$13.60$14.47
+6.40%		$14.62$13.531.75 million shs$555.65 million
03/19/2024$12.98$13.60
+4.78%		$13.75$13.002.26 million shs$522.24 million
03/18/2024$12.70$12.98
+2.20%		$13.20$12.391.94 million shs$498.43 million
03/15/2024$12.92$12.70
-1.70%		$13.23$12.681.53 million shs$487.68 million
03/14/2024$13.98$12.92
-7.58%		$13.66$12.802.24 million shs$496.13 million
03/13/2024$14.26$13.98
-1.96%		$14.53$13.531.78 million shs$536.83 million
03/12/2024$14.31$14.26
-0.35%		$14.65$14.171.27 million shs$547.58 million
03/11/2024$14.76$14.31
-3.05%		$15.00$13.951.89 million shs$549.50 million
03/08/2024$14.84$14.76
-0.54%		$16.24$14.642.77 million shs$566.78 million
03/07/2024$14.90$14.84
-0.40%		$15.22$14.451.99 million shs$569.86 million
03/06/2024$14.74$14.90
+1.09%		$15.85$14.233.20 million shs$572.16 million
03/05/2024$14.96$14.74
-1.47%		$15.21$14.532.33 million shs$566.02 million
03/04/2024$15.41$14.96
-2.92%		$15.94$14.772.62 million shs$574.46 million
03/01/2024$15.98$15.41
-3.57%		$16.29$14.893.47 million shs$591.74 million
02/29/2024$14.08$15.98
+13.49%		$16.50$15.055.21 million shs$613.63 million
02/28/2024$15.42$14.08
-8.69%		$15.60$14.032.90 million shs$540.67 million
02/27/2024$14.73$15.42
+4.68%		$15.98$14.653.20 million shs$548.03 million
02/26/2024$14.15$14.73
+4.10%		$15.51$14.046.34 million shs$523.50 million
02/23/2024$20.35$14.15
-30.47%		$14.68$12.1419.42 million shs$502.89 million
02/22/2024$19.19$20.35
+6.04%		$20.87$19.255.56 million shs$723.24 million
02/21/2024$19.83$19.19
-3.23%		$19.60$18.482.52 million shs$682.01 million
02/20/2024$21.34$19.83
-7.08%		$21.34$18.872.84 million shs$704.76 million
02/19/2024$21.34$21.34$24.75$21.255.20 million shs$758.42 million

Related Companies:
This page (NASDAQ:AAOI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press