Free Trial

Applied Optoelectronics (AAOI) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free AAOI Stock Alerts
$10.49
-1.10 (-9.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Applied Optoelectronics Stock Price Performance

5 Day
Performance
-15.27%
1 Month
Performance
+1.35%
3 Month
Performance
-31.93%
6 Month
Performance
-36.23%
Year-To-Date
Performance
-45.70%
1 Year
Performance
+362.11%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

AAOI Stock Chart for Sunday, June, 2, 2024

AAOI Chart by TradingView

Applied Optoelectronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.59$10.49
-9.49%		$11.82$10.352.24 million shs$408.17 million
05/30/2024$11.98$11.59
-3.26%		$12.17$11.551.22 million shs$450.97 million
05/29/2024$12.38$11.98
-3.23%		$12.29$11.901.05 million shs$466.14 million
05/28/2024$12.54$12.38
-1.28%		$12.80$12.101.50 million shs$481.71 million
05/27/2024$12.54$12.54$13.04$11.792.03 million shs$487.93 million
05/24/2024$11.90$12.54
+5.38%		$13.04$11.792.02 million shs$487.93 million
05/23/2024$11.98$11.90
-0.67%		$12.40$11.651.94 million shs$463.03 million
05/22/2024$12.00$11.98
-0.17%		$12.29$11.871.04 million shs$466.14 million
05/21/2024$12.40$12.00
-3.23%		$12.30$11.831.48 million shs$466.92 million
05/20/2024$11.73$12.40
+5.76%		$12.46$11.631.94 million shs$482.48 million
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:AAOI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets