AAOI
Applied Optoelec (AAOI)
NASDAQ
$149.65-$21.58 (-12.61%)
Price as of Jun 23, 2026 2:06 PM EDT
  • $13.7B
    Market Cap
  • 658.66%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -5.65%
    Low Price$158.41
    High Price$202.89
  • 3 Months
    +95.60%
    Low Price$84.59
    High Price$223.10
  • 1 Year
    +658.66%
    Low Price$19.49
    High Price$223.10
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
162.92
177.16
155.74
171.23
+5.80%
14,536,943
06/18/2026
174.65
174.76
158.04
161.85
-3.28%
16,725,658
06/17/2026
174.72
177.59
165.79
167.34
-2.03%
10,005,543
06/16/2026
194.21
196.50
169.87
170.81
-10.83%
13,109,633
06/15/2026
177.27
194.97
176.60
191.55
+13.31%
14,613,126
06/12/2026
173.14
179.90
163.66
169.05
-2.16%
12,730,699
06/11/2026
167.56
175.20
162.10
172.78
-1.34%
14,448,528
06/10/2026
171.79
184.91
167.42
175.13
+7.52%
17,040,905
06/09/2026
202.81
207.60
160.87
162.88
-17.17%
26,968,640
06/08/2026
184.75
203.20
177.05
196.64
+11.10%
14,905,710
06/05/2026
191.42
208.50
174.23
177.00
-12.76%
19,828,156
06/04/2026
173.47
209.64
171.09
202.89
+10.22%
14,528,597
06/03/2026
200.50
205.00
180.55
184.07
-9.04%
9,945,289
06/02/2026
195.16
205.77
188.20
202.37
+8.99%
12,749,729
06/01/2026
149.25
191.98
149.05
185.67
+17.21%
16,046,327
05/29/2026
168.55
169.00
153.10
158.41
-6.28%
11,921,904
05/28/2026
181.00
183.24
166.69
169.02
-6.01%
10,018,033
05/27/2026
172.51
189.92
167.30
179.83
+1.24%
10,258,793
05/26/2026
186.73
194.96
176.61
177.62
-2.13%
11,318,271
05/22/2026
176.24
182.46
166.66
181.49
+2.65%
10,301,820
05/21/2026
167.01
182.18
163.66
176.81
+6.99%
9,800,455
05/20/2026
177.00
179.32
162.52
165.26
-3.54%
9,784,550
05/19/2026
167.35
175.99
160.10
171.33
-1.11%
8,979,991
05/18/2026
194.42
194.73
165.60
173.26
-8.98%
13,219,020
05/15/2026
191.25
200.61
186.05
190.36
-6.49%
8,467,742
05/14/2026
216.38
218.94
199.08
203.57
-8.75%
12,104,023
05/13/2026
205.00
233.67
191.74
223.10
+18.49%
18,450,375
05/12/2026
178.00
208.00
173.50
188.28
+1.83%
16,391,243
05/11/2026
152.26
190.96
150.54
184.90
+24.14%
16,660,061
05/08/2026
173.85
177.88
143.58
148.94
-5.46%
20,778,601
05/07/2026
172.60
172.60
152.19
157.55
-11.76%
14,494,594
05/07/2026
-$0.07 Earnings
05/06/2026
186.96
187.93
169.24
178.54
-1.12%
9,107,486
05/05/2026
175.27
188.92
174.20
180.57
+4.39%
7,983,961
05/04/2026
187.80
189.50
172.60
172.98
-5.74%
10,179,867
05/01/2026
162.68
191.87
158.02
183.51
+11.65%
13,196,743
04/30/2026
157.05
165.77
149.73
164.36
+7.54%
8,837,966
04/29/2026
143.73
154.32
138.10
152.83
+11.34%
9,546,488
04/28/2026
138.65
146.90
135.40
137.26
-5.84%
7,157,591
04/27/2026
153.10
153.45
141.58
145.78
-10.11%
9,364,139
04/24/2026
142.02
164.87
140.00
162.17
+17.74%
13,924,343
04/23/2026
147.79
153.20
132.63
137.73
-7.82%
8,143,643
04/22/2026
155.50
159.15
138.62
149.42
-0.76%
9,839,509
04/21/2026
164.49
173.41
149.68
150.57
-7.89%
10,313,992
04/20/2026
159.99
163.59
151.65
163.47
+2.54%
6,710,901
04/17/2026
160.62
161.47
152.50
159.42
+1.33%
8,713,142
04/16/2026
140.00
157.40
136.36
157.32
+10.36%
10,688,873
04/15/2026
142.52
145.99
135.10
142.55
-2.62%
9,638,320
04/14/2026
154.51
154.71
142.16
146.39
-4.44%
10,767,333
04/13/2026
148.53
155.40
143.50
153.19
+1.72%
11,022,703
04/10/2026
139.75
154.75
128.02
150.60
+12.98%
21,900,041
04/09/2026
132.73
145.10
127.11
133.30
+0.45%
16,928,400
04/08/2026
125.12
134.49
119.03
132.70
+12.80%
15,028,898
04/07/2026
108.83
118.70
108.78
117.64
+9.48%
12,271,392
04/06/2026
110.05
117.23
105.10
107.45
+3.41%
16,994,199
04/02/2026
81.60
105.57
81.51
103.91
+20.34%
20,043,585
04/01/2026
90.15
95.81
85.00
86.35
+2.08%
12,788,812
03/31/2026
86.69
87.57
78.58
84.59
-0.70%
13,094,269
03/30/2026
99.74
100.51
81.91
85.19
-13.26%
13,584,815
03/27/2026
101.20
101.50
94.18
98.21
+0.81%
7,600,872
03/26/2026
111.00
111.66
96.71
97.42
-14.85%
9,617,264
03/25/2026
110.12
118.75
109.01
114.41
+0.45%
11,312,997
03/24/2026
96.69
114.97
96.36
113.90
+18.94%
16,895,723
03/23/2026
90.00
96.09
84.92
95.76
+9.39%
10,729,826
03/20/2026
101.99
102.69
84.60
87.54
-14.11%
12,494,675
03/19/2026
89.13
102.10
88.50
101.92
+10.03%
11,294,012
03/18/2026
95.34
100.07
91.23
92.63
+7.30%
15,330,926
03/17/2026
90.07
91.85
85.08
86.33
-8.23%
16,649,773
03/16/2026
100.00
101.32
92.90
94.07
-2.83%
10,815,613
03/13/2026
104.37
105.39
94.15
96.81
-8.83%
14,962,137
03/12/2026
115.53
116.91
104.98
106.19
-16.39%
15,398,431
03/11/2026
118.55
128.96
113.88
127.01
+5.41%
10,310,449
03/10/2026
112.10
127.39
112.01
120.49
+8.92%
13,617,299
03/09/2026
95.18
110.87
93.73
110.62
+15.74%
13,837,953
03/06/2026
98.00
114.63
95.07
95.58
-5.50%
15,240,659
03/05/2026
97.49
102.28
91.35
101.14
+1.43%
10,217,741
03/04/2026
101.20
101.50
92.22
99.71
+4.58%
10,474,470
03/03/2026
91.50
97.40
86.05
95.34
-6.99%
16,983,252
03/02/2026
107.55
110.00
93.78
102.51
+21.70%
27,112,833
02/27/2026
65.93
84.31
65.57
84.23
+56.88%
24,886,245
02/26/2026
58.31
58.98
52.85
53.69
-7.62%
5,508,372
02/26/2026
-$0.01 Earnings
02/25/2026
57.20
59.25
56.85
58.12
+3.29%
3,648,960
02/24/2026
52.88
56.61
51.00
56.27
+4.28%
4,197,545
02/23/2026
50.52
55.09
49.95
53.96
+4.41%
6,239,108
02/20/2026
46.00
54.30
45.96
51.68
+10.00%
7,979,689
02/19/2026
43.25
47.00
42.71
46.98
+8.15%
3,208,438
02/18/2026
44.34
44.68
42.56
43.44
-1.07%
1,858,639
02/17/2026
43.20
45.49
41.12
43.91
-1.24%
3,326,930
02/13/2026
44.10
46.66
42.05
44.46
+1.07%
2,745,300
02/12/2026
48.86
48.95
42.51
43.99
-9.11%
4,200,121
02/11/2026
49.12
50.80
45.30
48.40
-0.19%
3,537,914
02/10/2026
47.53
50.10
47.03
48.49
+1.21%
4,352,321
02/09/2026
43.65
49.13
43.11
47.91
+8.15%
5,961,891
02/06/2026
40.15
44.79
39.64
44.30
+16.18%
5,410,388
02/05/2026
38.58
40.40
37.02
38.13
-4.44%
3,848,667
02/04/2026
47.00
47.01
37.99
39.90
-13.49%
7,206,197
02/03/2026
46.20
47.44
42.25
46.12
+4.44%
5,659,411
02/02/2026
42.01
49.11
42.01
44.16
+1.26%
8,889,389
01/30/2026
41.07
48.31
40.75
43.61
+10.21%
12,000,992