Applied Optoelectronics, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	66.800	71.990	66.060	68.160	68.160	36,831
2026-10-22	76.410	76.470	66.280	67.000	67.000	92,932
2026-10-21	81.000	81.500	76.600	77.350	77.350	41,699
2026-10-20	77.310	79.190	73.050	77.140	77.140	66,788
2026-10-19	77.250	80.400	75.610	77.860	77.860	94,053
2026-10-16	84.300	88.350	76.550	76.675	76.675	104,215
2026-10-15	84.750	85.660	76.210	81.370	81.370	148,927
2026-10-14	100.30	100.30	85.900	86.930	86.930	82,034
2026-10-13	98.900	102.30	95.090	96.540	96.540	82,955
2026-10-12	111.48	112.25	99.230	99.710	99.710	91,162
2026-10-09	107.55	117.20	107.50	110.65	110.65	96,680
2026-10-08	122.76	123.04	105.80	107.59	107.59	124,655
2026-10-07	130.35	130.45	119.74	122.88	122.88	64,976
2026-10-06	121.63	131.08	120.90	130.27	130.27	67,581
2026-10-05	117.60	120.09	112.77	119.02	119.02	45,976
2026-10-02	106.92	117.70	106.20	114.97	114.97	63,361
2026-10-01	98.800	108.07	97.600	106.33	106.33	54,438
2026-09-30	100.66	104.28	96.441	99.250	99.250	21,590
2026-09-29	96.400	103.80	94.850	101.38	101.38	37,910
2026-09-28	102.01	102.50	93.600	96.469	96.469	48,704
2026-09-25	101.48	104.97	99.960	102.42	102.42	31,162
2026-09-24	100.70	103.60	97.590	101.56	101.56	42,345
2026-09-23	106.55	107.47	101.21	102.30	102.30	30,280

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.