AAOI
Applied Optoelec (AAOI)
NASDAQ
$48.77-$4.08 (-7.71%)
Price as of Nov 13, 2026 12:17 PM EST
  • $4.8B
    Market Cap
  • 152.75%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -47.51%
    Low Price$46.89
    High Price$86.22
  • 3 Months
    -61.73%
    Low Price$46.89
    High Price$154.89
  • 1 Year
    +152.75%
    Low Price$19.49
    High Price$223.10
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
51.12
55.65
50.80
52.85
-5.39%
10,372,784
11/11/2026
51.61
57.94
51.53
55.86
+15.60%
15,902,408
11/10/2026
49.37
51.99
46.39
48.32
-7.26%
13,402,400
11/09/2026
50.70
54.04
48.32
52.10
+3.93%
15,591,175
11/06/2026
49.02
51.90
45.15
50.13
+6.91%
21,714,210
11/05/2026
56.74
56.89
45.88
46.89
-20.89%
29,767,006
11/05/2026
$0.17 Earnings
11/04/2026
62.07
64.13
57.24
59.27
-7.35%
16,087,274
11/03/2026
63.96
66.58
62.30
63.97
+2.35%
11,455,709
11/02/2026
70.53
71.58
61.88
62.50
-9.49%
15,081,774
10/30/2026
71.86
74.25
65.77
69.05
-12.80%
17,124,492
10/29/2026
81.63
83.31
76.98
79.19
-3.69%
9,802,804
10/28/2026
78.17
82.28
77.02
82.22
+6.85%
12,085,194
10/27/2026
73.27
77.28
71.08
76.95
+6.96%
9,439,864
10/26/2026
67.48
74.39
66.51
71.94
+6.56%
11,301,903
10/23/2026
68.72
71.20
67.12
67.51
-0.82%
8,914,790
10/22/2026
72.19
73.15
66.28
68.07
-11.96%
14,145,528
10/21/2026
80.92
81.32
76.51
77.32
+0.76%
7,886,003
10/20/2026
75.00
79.20
73.05
76.74
-1.87%
9,143,518
10/19/2026
80.00
80.47
75.62
78.20
+3.48%
11,542,418
10/16/2026
83.31
83.44
75.43
75.57
-9.75%
14,151,994
10/15/2026
80.91
85.02
76.21
83.73
-2.89%
17,897,570
10/14/2026
94.96
96.14
85.76
86.22
-11.82%
14,925,813
10/13/2026
97.44
99.77
95.08
97.78
-2.88%
10,830,596
10/12/2026
106.20
106.41
99.22
100.68
-8.17%
11,030,855
10/09/2026
113.00
117.16
108.62
109.64
+3.53%
14,512,493
10/08/2026
117.44
119.91
104.88
105.90
-13.58%
19,419,305
10/07/2026
126.12
127.89
119.73
122.54
-5.85%
10,775,473
10/06/2026
126.00
131.15
124.30
130.16
+7.07%
12,525,183
10/05/2026
118.50
121.92
112.80
121.57
+5.17%
9,354,092
10/02/2026
110.25
117.70
106.32
115.59
+7.71%
11,067,148
10/01/2026
99.67
108.28
97.77
107.32
+8.12%
11,307,717
09/30/2026
101.90
104.25
96.41
99.26
-1.40%
5,827,340
09/29/2026
98.77
103.83
97.43
100.67
+3.98%
7,288,363
09/28/2026
100.09
102.43
93.62
96.82
-4.52%
8,195,846
09/25/2026
101.71
105.03
99.97
101.40
+0.37%
5,510,857
09/24/2026
98.93
103.58
97.59
101.03
-0.03%
5,551,425
09/23/2026
106.60
107.32
100.42
101.06
-5.55%
6,601,676
09/22/2026
106.93
110.74
103.90
107.00
-1.54%
7,480,508
09/21/2026
108.20
109.73
104.92
108.67
+3.33%
8,161,283
09/18/2026
101.07
105.44
98.52
105.17
+7.25%
9,920,293
09/17/2026
100.73
102.35
96.36
98.06
+1.36%
7,819,196
09/16/2026
98.20
99.60
94.00
96.74
+1.52%
7,101,162
09/15/2026
96.99
99.79
95.08
95.29
-0.49%
4,598,478
09/14/2026
96.77
101.13
95.67
95.76
-9.11%
8,519,369
09/11/2026
104.51
108.67
104.08
105.36
+2.00%
5,001,530
09/10/2026
104.50
109.78
102.99
103.29
-4.30%
5,703,942
09/09/2026
110.78
113.64
107.62
107.93
-3.25%
5,977,405
09/08/2026
108.39
116.90
107.80
111.55
+5.70%
12,040,930
09/04/2026
101.91
106.56
100.54
105.53
+5.13%
6,840,210
09/03/2026
101.90
103.14
96.96
100.38
-2.67%
5,917,986
09/02/2026
102.09
104.74
100.80
103.13
-0.25%
4,092,318
09/01/2026
104.45
105.74
101.23
103.39
-3.99%
4,893,769
08/31/2026
107.52
108.67
104.06
107.69
+1.37%
4,609,523
08/28/2026
110.46
110.90
105.15
106.23
-6.22%
5,716,918
08/27/2026
117.03
118.90
111.30
113.28
-0.42%
6,254,054
08/26/2026
110.59
114.21
110.01
113.76
+0.54%
4,878,840
08/25/2026
111.78
115.08
110.24
113.15
+5.13%
6,735,547
08/24/2026
109.13
112.46
102.10
107.63
-13.77%
15,016,559
08/21/2026
129.37
133.72
121.89
124.82
-3.32%
9,748,192
08/20/2026
121.92
130.49
118.60
129.10
+5.66%
9,518,666
08/19/2026
135.85
138.56
121.50
122.19
-7.02%
12,346,620
08/18/2026
146.20
151.41
131.22
131.41
-15.16%
14,651,488
08/17/2026
152.64
160.99
147.35
154.89
+3.07%
12,904,145
08/14/2026
130.39
153.39
130.34
150.28
+15.53%
18,774,825
08/13/2026
135.84
144.52
129.67
130.08
-5.79%
10,725,377
08/12/2026
141.70
142.80
129.09
138.08
+2.79%
13,189,165
08/11/2026
133.97
137.23
127.50
134.33
+1.14%
9,211,099
08/10/2026
141.72
148.90
128.80
132.81
-2.08%
18,508,692
08/07/2026
142.48
149.35
130.50
135.63
+9.19%
24,080,137
08/06/2026
121.38
134.29
118.88
124.22
-3.38%
15,377,237
08/06/2026
$0.06 Earnings
08/05/2026
128.45
140.34
128.00
128.56
-2.33%
12,484,696
08/04/2026
128.58
136.27
123.50
131.63
+19.44%
21,013,722
08/03/2026
89.80
110.95
88.13
110.21
+16.85%
12,055,507
07/31/2026
100.10
103.20
91.03
94.32
+4.67%
9,739,870
07/30/2026
83.35
90.68
82.80
90.11
+17.76%
10,949,179
07/29/2026
88.19
88.28
76.01
76.52
-13.18%
12,204,047
07/28/2026
92.95
93.35
81.54
88.14
-9.90%
10,840,292
07/27/2026
100.56
102.95
92.22
97.82
-2.33%
6,662,359
07/24/2026
108.98
109.71
99.48
100.15
-10.60%
7,103,567
07/23/2026
108.59
119.72
108.17
112.02
+1.36%
6,288,565
07/22/2026
114.99
117.49
110.01
110.52
-7.33%
8,072,997
07/21/2026
107.74
120.20
107.40
119.26
+15.76%
10,284,608
07/20/2026
104.86
107.32
102.06
103.02
+0.60%
5,163,516
07/17/2026
96.11
106.18
91.50
102.41
+2.16%
9,652,820
07/16/2026
105.00
107.11
97.89
100.24
-8.11%
9,966,482
07/15/2026
123.79
124.43
106.10
109.09
-13.04%
10,323,498
07/14/2026
119.42
128.35
117.70
125.45
+12.13%
9,851,991
07/13/2026
115.92
117.59
109.21
111.88
-6.70%
6,599,004
07/10/2026
118.71
124.78
113.10
119.92
-1.87%
6,737,956
07/09/2026
119.50
127.51
118.18
122.21
+6.79%
9,212,264
07/08/2026
113.02
118.10
110.50
114.44
+0.03%
6,289,006
07/07/2026
118.15
126.19
111.50
114.41
-7.26%
9,265,739
07/06/2026
120.21
129.81
116.50
123.36
+1.99%
8,120,971
07/02/2026
135.85
139.27
113.41
120.95
-12.99%
16,036,503
07/01/2026
143.56
147.54
136.66
139.00
-6.18%
6,476,314
06/30/2026
146.50
152.23
144.18
148.16
-1.29%
7,492,785
06/29/2026
135.43
150.40
130.29
150.10
+10.62%
10,341,569
06/26/2026
131.68
140.83
127.01
135.69
-2.06%
20,188,041