AAOI - APPLIED OPTOELECTRONICS, INC.
14.67
-0.090 -0.613%
Share volume: 7,907,313
Last Updated: 05-09-2025
Electronic Equipment/Electronic Components & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.76
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.67 | $13.67 | $15.24 | $15.24 | $12.56 | $12.56 | $14.67 | $14.67 | 7,907,313 | $7,907,313.00 |
| 05-08-2025 | $15.33 | $15.33 | $15.40 | $15.40 | $13.91 | $13.91 | $14.76 | $14.76 | 4,567,250 | $4,567,250.00 |
| 05-07-2025 | $13.87 | $13.87 | $14.02 | $14.02 | $13.31 | $13.31 | $13.98 | $13.98 | 2,033,878 | $2,033,878.00 |
| 05-06-2025 | $13.80 | $13.80 | $14.25 | $14.25 | $13.41 | $13.41 | $13.94 | $13.94 | 2,544,560 | $2,544,560.00 |
| 05-05-2025 | $14.51 | $14.51 | $14.94 | $14.94 | $14.34 | $14.34 | $14.44 | $14.44 | 1,966,493 | $1,966,493.00 |
| 05-02-2025 | $15.25 | $15.25 | $15.43 | $15.43 | $14.28 | $14.28 | $14.96 | $14.96 | 4,196,304 | $4,196,304.00 |
| 05-01-2025 | $13.39 | $13.39 | $14.97 | $14.97 | $13.39 | $13.39 | $14.71 | $14.71 | 5,076,216 | $5,076,216.00 |
| 04-30-2025 | $12.06 | $12.06 | $12.82 | $12.82 | $11.87 | $11.87 | $12.79 | $12.79 | 1,968,227 | $1,968,227.00 |
| 04-29-2025 | $12.82 | $12.82 | $13.10 | $13.10 | $12.57 | $12.57 | $12.82 | $12.82 | 1,823,368 | $1,823,368.00 |
| 04-28-2025 | $12.80 | $12.80 | $13.54 | $13.54 | $12.51 | $12.51 | $13.07 | $13.07 | 3,003,064 | $3,003,064.00 |
