Applied Optoelectronics, Inc. historical data

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

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
2026-09-22	111.95	112.09	103.80	107.11	107.11	78,026
2026-09-21	107.28	109.73	105.00	107.09	107.09	53,906
2026-09-18	98.300	102.57	97.680	101.28	101.28	29,838
2026-09-17	99.510	102.50	96.360	97.990	97.990	53,794
2026-09-16	95.500	99.600	95.380	97.690	97.690	30,699
2026-09-15	97.100	99.800	95.070	96.100	96.100	56,339
2026-09-14	100.50	101.50	96.020	99.060	99.060	56,376
2026-09-11	102.73	108.68	102.00	105.85	105.85	27,502
2026-09-10	107.80	109.78	102.79	103.78	103.78	25,669
2026-09-09	113.30	113.67	108.03	109.62	109.62	25,454
2026-09-08	107.60	116.99	105.61	114.35	114.35	78,544
2026-09-04	100.52	106.62	100.25	103.82	103.82	44,892
2026-09-03	103.46	103.94	96.980	101.17	101.17	42,746
2026-09-02	102.71	104.89	100.56	101.53	101.53	19,361
2026-09-01	107.30	107.52	101.22	103.67	103.67	21,699
2026-08-31	103.77	108.68	103.73	107.20	107.20	18,255
2026-08-28	111.76	112.08	105.08	106.89	106.89	27,020
2026-08-27	118.35	121.57	111.25	113.25	113.25	36,223
2026-08-26	111.26	114.20	110.26	112.84	112.84	19,357
2026-08-25	106.04	115.06	106.00	112.58	112.58	35,147
2026-08-24	111.11	114.00	102.11	110.30	110.30	104,954
2026-08-21	128.74	133.72	121.86	124.79	124.79	39,599
2026-08-20	125.79	129.95	118.60	128.39	128.39	60,931
2026-08-19	126.68	140.97	122.72	123.21	123.21	91,867
2026-08-18	155.21	156.01	132.33	132.90	132.90	87,584
2026-08-17	150.90	160.99	147.23	158.80	158.80	54,116
2026-08-14	132.03	153.20	130.28	147.92	147.92	98,949
2026-08-13	137.11	144.64	133.20	135.20	135.20	42,309
2026-08-12	134.99	142.80	129.29	140.52	140.52	79,823
2026-08-11	131.90	137.30	125.60	131.75	131.75	46,800
2026-08-10	137.17	148.96	128.80	133.40	133.40	129,096
2026-08-07	125.90	149.36	124.69	137.45	137.45	152,291
2026-08-06	124.41	134.29	118.84	128.98	128.98	79,441
2026-08-05	132.27	140.30	125.03	131.74	131.74	95,866
2026-08-04	112.50	135.46	112.00	134.92	134.92	180,176
2026-08-03	97.390	110.22	88.000	109.77	109.77	72,974
2026-07-31	95.260	103.38	91.010	95.740	95.740	94,023

Page 1 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.