Applied Optoelectronics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	180.49	189.40	169.24	178.61	178.61	34,624
2026-05-05	174.92	188.98	174.20	186.14	186.14	29,473
2026-05-04	187.22	192.35	170.00	178.79	178.79	39,441
2026-05-01	162.99	191.64	158.00	188.42	188.42	50,194
2026-04-30	156.86	162.34	149.80	160.74	160.74	38,445
2026-04-29	139.20	149.84	138.10	148.24	148.24	46,764
2026-04-28	148.00	148.00	135.40	140.72	140.72	27,383
2026-04-27	154.10	163.00	141.75	148.77	148.77	46,043
2026-04-24	140.71	164.48	139.20	161.85	161.85	88,781
2026-04-23	145.39	153.26	132.62	136.99	136.99	41,609
2026-04-22	156.35	159.00	138.60	146.23	146.23	42,885
2026-04-21	163.30	173.22	153.10	156.63	156.63	61,054
2026-04-20	155.00	162.41	151.66	158.85	158.85	22,684
2026-04-17	159.61	163.80	152.50	156.59	156.59	36,824
2026-04-16	140.95	153.45	136.27	151.41	151.41	56,751
2026-04-15	144.77	146.68	135.10	140.77	140.77	49,637
2026-04-14	157.90	161.39	142.13	149.24	149.24	41,468
2026-04-13	146.50	155.00	140.05	150.12	150.12	60,351
2026-04-10	136.41	154.75	128.16	153.11	153.11	96,904
2026-04-09	127.69	145.04	126.71	128.72	128.72	76,223
2026-04-08	126.82	134.44	119.02	134.44	134.44	70,748
2026-04-07	108.00	118.70	105.00	114.20	114.20	83,834
2026-04-02	84.020	105.57	80.760	102.33	102.33	117,507
2026-04-01	87.240	95.764	86.000	86.420	86.420	107,871
2026-03-31	86.840	87.540	78.560	83.490	83.490	94,992
2026-03-30	95.800	101.93	81.980	83.240	83.240	86,397
2026-03-27	100.80	103.68	94.180	97.330	97.330	34,116
2026-03-26	114.00	114.00	98.290	98.290	98.290	62,681
2026-03-25	118.86	121.61	109.00	113.23	113.23	72,580
2026-03-24	96.220	114.86	94.150	113.02	113.02	145,469
2026-03-23	88.880	96.050	82.500	95.300	95.300	82,000
2026-03-20	104.50	106.50	85.640	85.890	85.890	65,354
2026-03-19	93.510	101.97	87.750	100.57	100.57	80,098
2026-03-18	88.700	100.00	88.700	92.790	92.790	195,779
2026-03-17	92.440	92.450	85.080	87.345	87.345	67,126
2026-03-16	98.250	101.32	93.620	97.777	97.777	39,397
2026-03-13	101.66	105.90	94.180	95.100	95.100	67,954
2026-03-12	123.60	126.70	105.11	106.61	106.61	84,997
2026-03-11	123.50	128.97	113.88	126.65	126.65	34,722
2026-03-10	113.56	127.24	110.00	121.67	121.67	60,638
2026-03-09	88.160	105.40	83.500	103.74	103.74	50,290
2026-03-06	101.45	114.53	95.300	105.95	105.95	62,540
2026-03-05	103.20	103.98	91.352	98.200	98.200	57,960
2026-03-04	91.380	102.40	91.000	96.760	96.760	27,195
2026-03-03	98.440	102.31	86.170	95.726	95.726	40,715
2026-03-02	85.000	115.20	85.000	100.35	100.35	128,327
2026-02-27	62.880	81.900	62.000	81.646	81.646	87,223
2026-02-26	57.500	60.000	52.963	53.535	53.535	13,297
2026-02-25	56.530	59.227	56.200	58.538	58.538	12,597
2026-02-24	54.200	55.710	51.103	55.290	55.290	8,789
2026-02-23	50.220	55.100	50.010	53.170	53.170	16,330
2026-02-20	47.200	54.240	45.950	52.074	52.074	26,517
2026-02-19	42.010	46.205	42.010	46.170	46.170	11,136
2026-02-18	43.940	45.000	42.800	43.460	43.460	2,740
2026-02-17	43.310	44.940	41.310	44.940	44.940	6,762
2026-02-16	45.680	45.680	45.680	45.680	45.680	0
2026-02-13	43.930	46.510	42.240	45.680	45.680	30,943
2026-02-12	48.680	49.670	42.660	43.540	43.540	25,304
2026-02-11	47.580	50.600	45.300	47.500	47.500	20,427
2026-02-10	47.260	49.890	47.000	49.160	49.160	11,083

← NewerPage 3 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.