Applied Optoelectronics I... (AAOI)
NASDAQ: AAOI
· Real-Time Price · USD
14.80
2.01 (15.72%)
At close: May 01, 2025, 3:09 PM
Applied Optoelectronics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 12.06 | 12.06 | 12.82 | 12.82 | 11.87 | 11.87 | 12.79 | 12.79 | n/a | 1,933,450 |
| Apr 29, 2025 | 12.82 | 12.82 | 13.10 | 13.10 | 12.57 | 12.57 | 12.82 | 12.82 | 0.23% | 1,823,400 |
| Apr 28, 2025 | 12.80 | 12.80 | 13.54 | 13.54 | 12.51 | 12.51 | 13.07 | 13.07 | 1.95% | 3,003,100 |
| Apr 25, 2025 | 12.62 | 12.62 | 13.06 | 13.06 | 12.35 | 12.35 | 12.56 | 12.56 | -3.90% | 1,857,700 |
| Apr 24, 2025 | 11.69 | 11.69 | 13.11 | 13.11 | 11.54 | 11.54 | 12.79 | 12.79 | 1.83% | 3,134,221 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.