Get the Stockscreener App
28.66
7.38%
1.97
Applied Optoelectronics Inc Stock (AAOI) Price History
The historical daily chart and data for Applied Optoelectronics Inc stock (AAOI), show that the latest closing stock price as of July 03, 2025, is $28.66.
- Applied Optoelectronics Inc all-time high stock price is $103.41, occurred on July 27, 2017.
- The lowest Applied Optoelectronics Inc stock price recorded was $1.48 on July 13, 2022. Since then, Applied Optoelectronics Inc's stock price has risen over 1,836% to $28.66 now.
- The 52-week high stock price for AAOI is $44.50, representing a 55.27% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for AAOI is $6.70, indicating a -76.62% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Applied Optoelectronics Inc (AAOI) stock in the beginning of 2024 was $5.27. The stock closed the year at $1.89, a loss of over -64.14% for the year.
The table below shows more information about AAOI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $31.02 | $26.42 | $4.59 | 6,962,092.0 | +7.38% |
| Jul 02, 2025 | $26.74 | $23.90 | $2.84 | 4,568,180.0 | +5.29% |
| Jul 01, 2025 | $26.01 | $23.85 | $2.16 | 4,563,328.0 | -1.32% |
| Jun 30, 2025 | $27.60 | $25.32 | $2.28 | 3,402,275.0 | -2.02% |
| Jun 27, 2025 | $28.00 | $25.28 | $2.72 | 8,120,790.0 | -5.58% |
| Jun 26, 2025 | $28.01 | $25.35 | $2.66 | 5,623,640.0 | +5.87% |
| Jun 25, 2025 | $26.70 | $21.90 | $4.80 | 8,473,383.0 | +12.62% |
| Jun 24, 2025 | $24.46 | $22.60 | $1.86 | 5,177,560.0 | +3.19% |
| Jun 23, 2025 | $23.01 | $21.08 | $1.93 | 6,003,606.0 | -3.75% |
| Jun 20, 2025 | $23.62 | $20.04 | $3.58 | 13,904,951.0 | +18.61% |
| Jun 18, 2025 | $20.00 | $16.90 | $3.10 | 10,353,974.0 | +17.82% |
| Jun 17, 2025 | $17.58 | $16.55 | $1.03 | 4,190,560.0 | -1.81% |
| Jun 16, 2025 | $18.15 | $15.89 | $2.25 | 5,564,582.0 | +10.47% |
| Jun 13, 2025 | $16.70 | $15.29 | $1.41 | 4,958,900.0 | -8.57% |
| Jun 12, 2025 | $19.76 | $16.67 | $3.09 | 18,426,969.0 | +3.68% |
| Jun 11, 2025 | $17.50 | $16.24 | $1.26 | 3,643,019.0 | -0.73% |
| Jun 10, 2025 | $17.25 | $16.05 | $1.20 | 2,795,057.0 | -2.55% |
| Jun 09, 2025 | $17.25 | $16.60 | $0.65 | 2,262,556.0 | +0.24% |
| Jun 06, 2025 | $17.45 | $16.26 | $1.19 | 2,548,125.0 | +3.51% |
| Jun 05, 2025 | $17.43 | $16.00 | $1.43 | 3,053,869.0 | -4.97% |
| Jun 04, 2025 | $17.61 | $16.53 | $1.08 | 2,136,610.0 | +2.09% |
Applied Optoelectronics Inc Stock (AAOI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Optoelectronics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAOI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Optoelectronics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Optoelectronics Inc Stock (AAOI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $31.02 | $23.85 | $7.16 | 23,055,692.0 | +11.56% |
| Jun, 2025 | $28.01 | $15.06 | $12.95 | 115,964,087.0 | +66.60% |
| May, 2025 | $21.16 | $12.56 | $8.60 | 81,884,751.0 | +20.56% |
| Apr, 2025 | $16.43 | $9.71 | $6.72 | 75,266,565.0 | -16.68% |
| Mar, 2025 | $23.70 | $13.82 | $9.88 | 95,290,702.0 | -29.78% |
| Feb, 2025 | $31.93 | $20.35 | $11.58 | 79,423,294.0 | -21.70% |
| Jan, 2025 | $39.85 | $23.65 | $16.20 | 58,649,180.0 | -24.25% |
Applied Optoelectronics Inc Stock (AAOI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.50 | $31.33 | $13.17 | 75,888,966.0 | -12.08% |
| Nov, 2024 | $43.05 | $15.91 | $27.14 | 94,395,192.0 | +163.89% |
| Oct, 2024 | $20.34 | $12.42 | $7.92 | 55,740,003.0 | +9.15% |
| Sep, 2024 | $16.99 | $11.48 | $5.51 | 55,444,189.0 | +26.08% |
| Aug, 2024 | $11.36 | $6.70 | $4.66 | 49,263,797.0 | +18.85% |
| Jul, 2024 | $12.11 | $7.55 | $4.56 | 45,799,074.0 | +15.20% |
| Jun, 2024 | $11.11 | $8.25 | $2.86 | 33,411,179.0 | -20.97% |
| May, 2024 | $13.04 | $9.64 | $3.40 | 46,297,324.0 | +6.50% |
| Apr, 2024 | $14.69 | $9.79 | $4.90 | 36,446,186.0 | -28.93% |
| Mar, 2024 | $16.29 | $12.38 | $3.91 | 39,782,590.0 | -13.27% |
| Feb, 2024 | $24.75 | $12.14 | $12.61 | 91,808,912.0 | +1.59% |
| Jan, 2024 | $22.85 | $14.80 | $8.05 | 57,677,427.0 | -18.58% |
Applied Optoelectronics Inc Stock (AAOI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.08 | $12.98 | $11.10 | 70,391,602.0 | +45.81% |
| Nov, 2023 | $16.20 | $7.13 | $9.07 | 58,217,446.0 | +78.33% |
| Oct, 2023 | $11.68 | $6.66 | $5.02 | 34,438,422.0 | -32.27% |
| Sep, 2023 | $14.29 | $8.82 | $5.47 | 44,362,570.0 | -20.33% |
| Aug, 2023 | $16.26 | $6.48 | $9.78 | 130,910,380.0 | +104.00% |
| Jul, 2023 | $11.48 | $5.71 | $5.77 | 81,881,767.0 | +13.26% |
| Jun, 2023 | $6.94 | $2.08 | $4.86 | 51,768,441.0 | +168.47% |
| May, 2023 | $2.44 | $1.60 | $0.84 | 5,137,495.0 | +14.43% |
| Apr, 2023 | $2.35 | $1.88 | $0.47 | 2,244,187.0 | -12.22% |
| Mar, 2023 | $2.91 | $1.70 | $1.21 | 4,289,062.0 | -21.35% |
| Feb, 2023 | $3.06 | $2.36 | $0.70 | 4,410,380.0 | +17.57% |
| Jan, 2023 | $2.55 | $1.83 | $0.72 | 2,684,013.0 | +26.46% |
1.65%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):