Stockscreener 앱 받기
150.28
15.53%
20.20
시간 외 거래:
151.38
1.10
+0.73%
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $153.4 | $130.3 | $23.05 | 18,662,244.0 | +15.53% |
| 2026-08-13 | $144.5 | $129.7 | $14.85 | 10,654,055.0 | -5.79% |
| 2026-08-12 | $142.8 | $129.1 | $13.71 | 13,125,044.0 | +2.79% |
| 2026-08-11 | $137.2 | $127.5 | $9.73 | 8,998,473.0 | +1.14% |
| 2026-08-10 | $148.9 | $128.8 | $20.10 | 18,442,431.0 | -2.08% |
| 2026-08-07 | $149.3 | $130.5 | $18.85 | 24,001,806.0 | +9.19% |
| 2026-08-06 | $134.3 | $118.9 | $15.41 | 14,727,673.0 | -3.38% |
| 2026-08-05 | $140.3 | $128.0 | $12.34 | 12,351,337.0 | -2.33% |
| 2026-08-04 | $136.3 | $123.5 | $12.77 | 20,858,600.0 | +19.44% |
| 2026-08-03 | $111.0 | $88.13 | $22.82 | 11,931,226.0 | +16.85% |
| 2026-07-31 | $103.2 | $91.03 | $12.17 | 9,636,330.0 | +4.67% |
| 2026-07-30 | $90.68 | $82.80 | $7.88 | 10,669,755.0 | +17.76% |
| 2026-07-29 | $88.28 | $76.01 | $12.27 | 12,037,279.0 | -13.18% |
| 2026-07-28 | $93.35 | $81.54 | $11.81 | 10,735,919.0 | -9.90% |
| 2026-07-27 | $102.9 | $92.22 | $10.73 | 6,630,980.0 | -2.33% |
| 2026-07-24 | $109.7 | $99.48 | $10.23 | 7,048,617.0 | -10.60% |
| 2026-07-23 | $119.7 | $108.2 | $11.55 | 6,248,283.0 | +1.36% |
| 2026-07-22 | $117.5 | $110.0 | $7.48 | 7,941,596.0 | -7.33% |
| 2026-07-21 | $120.2 | $107.4 | $12.80 | 10,175,279.0 | +15.76% |
| 2026-07-20 | $107.3 | $102.1 | $5.26 | 5,139,271.0 | +0.60% |
| 2026-07-17 | $106.2 | $91.50 | $14.68 | 9,620,945.0 | +2.16% |
| 2026-07-16 | $107.1 | $97.89 | $9.22 | 9,877,193.0 | -8.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $153.4 | $88.13 | $65.26 | 172,415,133.0 | +59.33% |
| 2026-07 | $147.5 | $76.01 | $71.53 | 193,935,952.0 | -36.34% |
| 2026-06 | $209.6 | $127.0 | $82.63 | 301,005,072.0 | -6.47% |
| 2026-05 | $233.7 | $143.6 | $90.09 | 241,023,217.0 | -3.62% |
| 2026-04 | $173.4 | $81.56 | $91.85 | 246,949,329.0 | +94.30% |
| 2026-03 | $129.0 | $78.58 | $50.39 | 294,693,775.0 | +0.43% |
| 2026-02 | $84.31 | $37.02 | $47.29 | 111,029,152.0 | +93.14% |
| 2026-01 | $48.31 | $31.67 | $16.64 | 106,311,929.0 | +25.10% |
Applied Optoelectronics Inc 주식 (AAOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.96 | $24.83 | $17.13 | 105,314,404.0 | +34.50% |
| 2025-11 | $37.00 | $18.50 | $18.50 | 109,374,526.0 | -24.69% |
| 2025-10 | $38.99 | $25.25 | $13.74 | 120,076,118.0 | +37.14% |
| 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% |
0.95%
0.00%
자본화:
|
볼륨(24시간):