Stockscreener 앱 받기
27.15
16.13%
-5.22
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $35.20 | $27.12 | $8.08 | 8,681,672.0 | -16.13% |
| 2025-10-09 | $34.10 | $31.12 | $2.98 | 5,011,951.0 | +0.47% |
| 2025-10-08 | $32.45 | $30.86 | $1.59 | 3,162,324.0 | +2.82% |
| 2025-10-07 | $34.62 | $29.77 | $4.85 | 7,942,122.0 | -7.27% |
| 2025-10-06 | $34.47 | $28.40 | $6.07 | 10,772,362.0 | +20.98% |
| 2025-10-03 | $28.79 | $26.87 | $1.92 | 3,930,704.0 | -0.18% |
| 2025-10-02 | $29.38 | $27.84 | $1.54 | 3,666,774.0 | -1.55% |
| 2025-10-01 | $28.45 | $25.25 | $3.20 | 3,722,973.0 | +9.60% |
| 2025-09-30 | $26.80 | $25.13 | $1.67 | 3,537,914.0 | -0.04% |
| 2025-09-29 | $26.50 | $25.71 | $0.79 | 3,006,692.0 | +0.66% |
| 2025-09-26 | $26.44 | $25.45 | $0.99 | 2,731,594.0 | -2.16% |
| 2025-09-25 | $26.64 | $24.79 | $1.86 | 4,315,627.0 | -1.31% |
| 2025-09-24 | $28.46 | $26.50 | $1.96 | 4,678,921.0 | -4.88% |
| 2025-09-23 | $31.13 | $27.62 | $3.51 | 6,144,485.0 | -8.12% |
| 2025-09-22 | $30.80 | $27.80 | $3.00 | 4,736,313.0 | +5.35% |
| 2025-09-19 | $29.88 | $28.52 | $1.36 | 4,314,585.0 | -0.17% |
| 2025-09-18 | $30.41 | $28.44 | $1.98 | 4,765,250.0 | -1.46% |
| 2025-09-17 | $30.05 | $28.23 | $1.82 | 5,350,491.0 | +1.87% |
| 2025-09-16 | $29.70 | $27.30 | $2.40 | 6,504,387.0 | -2.13% |
| 2025-09-15 | $29.80 | $27.75 | $2.05 | 8,117,978.0 | +9.20% |
| 2025-09-12 | $27.47 | $26.02 | $1.45 | 3,792,425.0 | +0.82% |
| 2025-09-11 | $27.65 | $26.28 | $1.37 | 5,369,193.0 | -3.14% |
Applied Optoelectronics Inc 주식 (AAOI) 연도별 가격 이력
이 심층 분석에서는 Applied Optoelectronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Optoelectronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $35.20 | $25.25 | $9.95 | 55,572,554.0 | +4.70% |
| 2025-09 | $31.13 | $22.04 | $9.09 | 101,401,703.0 | +7.15% |
| 2025-08 | $26.97 | $19.89 | $7.08 | 117,407,883.0 | +5.82% |
| 2025-07 | $31.58 | $22.40 | $9.18 | 96,832,269.0 | -10.98% |
| 2025-06 | $28.01 | $15.06 | $12.95 | 115,964,087.0 | +66.60% |
| 2025-05 | $21.16 | $12.56 | $8.60 | 81,884,751.0 | +20.56% |
| 2025-04 | $16.43 | $9.71 | $6.72 | 75,266,565.0 | -16.68% |
| 2025-03 | $23.70 | $13.82 | $9.88 | 95,290,702.0 | -29.78% |
| 2025-02 | $31.93 | $20.35 | $11.58 | 79,423,294.0 | -21.70% |
| 2025-01 | $39.85 | $23.65 | $16.20 | 58,649,180.0 | -24.25% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.50 | $31.33 | $13.17 | 75,888,966.0 | -12.08% |
| 2024-11 | $43.05 | $15.91 | $27.14 | 94,395,192.0 | +163.89% |
| 2024-10 | $20.34 | $12.42 | $7.92 | 55,740,003.0 | +9.15% |
| 2024-09 | $16.99 | $11.48 | $5.51 | 55,444,189.0 | +26.08% |
| 2024-08 | $11.36 | $6.70 | $4.66 | 49,263,797.0 | +18.85% |
| 2024-07 | $12.11 | $7.55 | $4.56 | 45,799,074.0 | +15.20% |
| 2024-06 | $11.11 | $8.25 | $2.86 | 33,411,179.0 | -20.97% |
| 2024-05 | $13.04 | $9.64 | $3.40 | 46,297,324.0 | +6.50% |
| 2024-04 | $14.69 | $9.79 | $4.90 | 36,446,186.0 | -28.93% |
| 2024-03 | $16.29 | $12.38 | $3.91 | 39,782,590.0 | -13.27% |
| 2024-02 | $24.75 | $12.14 | $12.61 | 91,808,912.0 | +1.59% |
| 2024-01 | $22.85 | $14.80 | $8.05 | 57,677,427.0 | -18.58% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.08 | $12.98 | $11.10 | 70,391,602.0 | +45.81% |
| 2023-11 | $16.20 | $7.13 | $9.07 | 58,217,446.0 | +78.33% |
| 2023-10 | $11.68 | $6.66 | $5.02 | 34,438,422.0 | -32.27% |
| 2023-09 | $14.29 | $8.82 | $5.47 | 44,362,570.0 | -20.33% |
| 2023-08 | $16.26 | $6.48 | $9.78 | 130,910,380.0 | +104.00% |
| 2023-07 | $11.48 | $5.71 | $5.77 | 81,881,767.0 | +13.26% |
| 2023-06 | $6.94 | $2.08 | $4.86 | 51,768,441.0 | +168.47% |
| 2023-05 | $2.44 | $1.60 | $0.84 | 5,137,495.0 | +14.43% |
| 2023-04 | $2.35 | $1.88 | $0.47 | 2,244,187.0 | -12.22% |
| 2023-03 | $2.91 | $1.70 | $1.21 | 4,289,062.0 | -21.35% |
| 2023-02 | $3.06 | $2.36 | $0.70 | 4,410,380.0 | +17.57% |
| 2023-01 | $2.55 | $1.83 | $0.72 | 2,684,013.0 | +26.46% |
6.35%
0.49%
자본화:
|
볼륨(24시간):