Applied Optoelectronics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	77.860	90.410	75.100	89.080	89.080	80,701
2026-07-29	90.700	90.940	77.930	80.770	80.770	74,016
2026-07-28	95.650	95.650	81.500	86.500	86.500	83,696
2026-07-27	103.22	105.50	92.200	95.720	95.720	37,838
2026-07-24	112.74	112.74	100.17	101.60	101.60	24,420
2026-07-23	113.75	119.72	107.50	113.02	113.02	32,838
2026-07-22	124.84	126.50	110.50	111.69	111.69	34,062
2026-07-21	105.31	120.01	105.22	119.55	119.55	80,789
2026-07-20	103.36	109.97	101.57	104.59	104.59	22,982
2026-07-17	97.510	106.29	91.500	103.60	103.60	57,433
2026-07-16	108.76	110.35	97.870	98.430	98.430	42,030
2026-07-15	127.95	129.40	106.17	110.93	110.93	50,084
2026-07-14	109.70	128.29	109.70	124.26	124.26	35,776
2026-07-13	118.72	119.88	109.21	110.52	110.52	25,829
2026-07-10	121.50	124.94	113.10	118.57	118.57	29,009
2026-07-09	115.65	127.40	113.00	125.33	125.33	62,069
2026-07-08	116.00	118.05	106.22	115.61	115.61	52,754
2026-07-07	122.00	126.19	111.50	114.68	114.68	43,461
2026-07-06	125.64	129.90	116.62	124.09	124.09	57,953
2026-07-03	115.57	115.57	115.57	115.57	115.57	0
2026-07-02	139.34	142.00	113.50	115.57	115.57	81,276
2026-07-01	147.22	147.64	138.68	139.66	139.66	37,614
2026-06-30	150.32	152.24	144.23	149.48	149.48	20,767
2026-06-29	137.87	148.75	130.28	146.40	146.40	46,401
2026-06-26	134.33	140.84	127.01	139.97	139.97	50,568
2026-06-25	153.28	155.00	134.30	137.41	137.41	67,861
2026-06-24	149.69	152.30	137.76	143.11	143.11	60,356
2026-06-23	165.61	169.60	148.42	149.01	149.01	93,110
2026-06-22	161.95	174.50	155.60	173.00	173.00	78,767
2026-06-19	160.60	160.60	160.60	160.60	160.60	0
2026-06-18	172.41	175.76	158.70	160.60	160.60	121,921
2026-06-17	175.01	178.60	167.31	171.49	171.49	42,102
2026-06-16	188.10	199.79	172.22	175.72	175.72	80,844
2026-06-15	175.31	194.54	175.07	193.47	193.47	78,818
2026-06-12	178.17	179.98	163.52	169.80	169.80	68,419
2026-06-11	171.75	180.48	162.23	169.37	169.37	78,149
2026-06-10	168.00	184.95	162.00	180.60	180.60	146,823
2026-06-09	195.88	207.60	160.86	168.39	168.39	194,168
2026-06-08	175.02	202.99	174.50	200.80	200.80	98,375
2026-06-05	193.80	208.60	180.50	180.79	180.79	97,223
2026-06-04	176.80	207.40	170.50	203.31	203.31	71,542
2026-06-03	199.63	212.60	180.55	183.23	183.23	74,077
2026-06-02	185.00	205.75	181.50	198.73	198.73	68,798
2026-06-01	159.49	191.98	148.16	186.81	186.81	99,779
2026-05-29	170.60	171.80	153.10	155.27	155.27	67,936
2026-05-28	177.75	184.95	168.39	169.81	169.81	55,700
2026-05-27	179.63	187.13	167.25	183.33	183.33	43,591
2026-05-26	187.75	195.00	177.78	182.75	182.75	71,045
2026-05-22	179.45	184.39	166.72	177.40	177.40	47,498
2026-05-21	166.35	182.24	164.35	175.55	175.55	48,209
2026-05-20	172.00	179.33	163.33	165.53	165.53	71,373
2026-05-19	176.00	176.00	160.13	172.98	172.98	46,610
2026-05-18	189.02	198.90	166.10	169.46	169.46	65,659
2026-05-15	199.23	200.50	185.60	191.38	191.38	34,877
2026-05-14	225.72	228.81	201.50	206.37	206.37	45,349
2026-05-13	189.50	229.19	189.50	228.90	228.90	53,381
2026-05-12	191.00	208.00	173.50	186.39	186.39	122,111
2026-05-11	151.99	190.45	150.50	179.22	179.22	98,652
2026-05-08	147.40	177.86	143.70	151.77	151.77	138,204
2026-05-07	175.77	177.40	153.34	155.33	155.33	56,802

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.