Free Trial

Applied Optoelectronics (AAOI) Stock Chart & Stock Price History

Applied Optoelectronics logo
$37.90 +2.30 (+6.46%)
As of 01/3/2025 05:38 PM Eastern

Applied Optoelectronics Stock Price Performance

5 Day
Performance
+4.58%
1 Month
Performance
-13.92%
3 Month
Performance
+146.74%
6 Month
Performance
+363.89%
Year-To-Date
Performance
+2.82%
1 Year
Performance
+104.53%
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.

AAOI Stock Chart for Saturday, January, 4, 2025

Applied Optoelectronics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/03/2025$35.60$37.90
+6.46%
$38.63$35.322.40 million shs$1.78 billion
01/02/2025$36.86$35.60
-3.42%
$37.33$33.143.48 million shs$1.67 billion
01/01/2025$36.86$36.86$37.70$35.962.30 million shs$1.73 billion
12/31/2024$36.24$36.86
+1.71%
$37.70$35.962.30 million shs$1.73 billion
12/30/2024$37.74$36.24
-3.97%
$36.99$34.192.05 million shs$1.70 billion
12/27/2024$40.94$37.74
-7.82%
$40.40$37.022.47 million shs$1.77 billion
12/26/2024$39.82$40.94
+2.81%
$41.27$38.211.98 million shs$1.92 billion
12/25/2024$39.82$39.82$40.16$36.221.82 million shs$1.87 billion
12/24/2024$36.72$39.82
+8.44%
$40.16$36.221.82 million shs$1.87 billion
12/23/2024$37.82$36.72
-2.91%
$39.03$35.702.29 million shs$1.72 billion
12/20/2024$32.39$37.82
+16.76%
$37.94$31.505.21 million shs$1.70 billion
12/19/2024$33.97$32.39
-4.65%
$36.45$31.503.67 million shs$1.46 billion
12/18/2024$32.11$33.97
+5.79%
$38.95$33.055.17 million shs$1.53 billion
12/17/2024$35.09$32.11
-8.49%
$35.01$31.333.13 million shs$1.45 billion
12/16/2024$36.43$35.09
-3.68%
$36.50$34.682.25 million shs$1.58 billion
12/13/2024$33.00$36.43
+10.39%
$38.24$33.564.18 million shs$1.64 billion
12/12/2024$33.68$33.00
-2.00%
$35.45$32.952.69 million shs$1.49 billion
12/11/2024$33.09$33.68
+1.77%
$34.74$31.443.65 million shs$1.52 billion
12/10/2024$36.16$33.09
-8.49%
$36.09$31.615.74 million shs$1.49 billion
12/09/2024$38.88$36.16
-7.00%
$39.39$34.913.65 million shs$1.63 billion
12/06/2024$34.48$38.88
+12.76%
$41.29$36.356.08 million shs$1.75 billion
12/05/2024$44.03$34.48
-21.69%
$44.20$34.208.67 million shs$1.55 billion
12/04/2024$41.74$44.03
+5.49%
$44.50$39.674.20 million shs$1.98 billion
12/03/2024$40.74$41.74
+2.45%
$44.31$40.253.24 million shs$1.88 billion


This page (NASDAQ:AAOI) was last updated on 1/4/2025 by MarketBeat.com Staff
From Our Partners