AAOI - APPLIED OPTOELECTRONICS, INC.
IEX Last Trade
28.99
0.090 0.310%
Share volume: 2,206,251
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
PREVIOUS CLOSE
CHG
CHG%
$28.90
-2.61
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $30.26 | $30.26 | $30.30 | $30.30 | $28.40 | $28.40 | $28.99 | $28.99 | 2,206,251 | $2,202,309.00 |
| 01/10/2025 | $31.95 | $31.95 | $32.10 | $32.10 | $30.34 | $30.34 | $31.60 | $31.60 | 1,718,104 | $1,718,104.00 |
| 01/08/2025 | $32.70 | $32.70 | $34.01 | $34.01 | $31.89 | $31.89 | $32.37 | $32.37 | 2,644,561 | $2,644,561.00 |
| 01/07/2025 | $33.98 | $33.98 | $34.65 | $34.65 | $32.51 | $32.51 | $32.98 | $32.98 | 1,974,747 | $1,974,747.00 |
| 01/06/2025 | $39.50 | $39.50 | $39.85 | $39.85 | $33.53 | $33.53 | $33.93 | $33.93 | 4,706,902 | $4,706,902.00 |
| 01/03/2025 | $35.85 | $35.85 | $38.63 | $38.63 | $35.32 | $35.32 | $37.90 | $37.90 | 2,406,000 | $2,406,000.00 |
| 01/02/2025 | $35.97 | $35.97 | $37.33 | $37.33 | $33.14 | $33.14 | $35.60 | $35.60 | 3,488,187 | $3,488,187.00 |