Free Trial

Applied Optoelectronics (AAOI) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society