AAOI Quote, Trading Chart, Applied Optoelectronics Inc.

home / stock / aaoi / aaoi quote

Stock Information
Company Name: Applied Optoelectronics Inc.
Stock Symbol: AAOI
Market: NASDAQ
Website: ao-inc.com
Menu
Get AAOI Alerts

News, Short Squeeze, Breakout and More Instantly...
AAOI Quote
Last:$110.535
Change Percent:19.06%
Open:$98
Previous Close:$92.84
High:$114.63
Low:$97.24
Volume:8,907,475
Last Trade Date Time:03/06/2026 12:46:01 pm
Quotes are delayed by 15 to 20 minutes.
AAOI Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$98
Close:$92.84
High:$114.63
Low:$97.24
Volume:8,907,475
Date:2026-03-05
Open:$97.49
Close:$95.9875
High:$102.28
Low:$92.77
Volume:5,736,294
Date:2026-03-04
Open:$101.2
Close:$94.6301
High:$101.497
Low:$92.22
Volume:7,294,458
Date:2026-03-03
Open:$91.5
Close:$103.08
High:$97.4
Low:$86.05
Volume:13,013,056
Date:2026-03-02
Open:$107.55
Close:$78.94
High:$110
Low:$93.78
Volume:20,803,022
Date:2026-02-27
Open:$65.93
Close:$54.155
High:$79.5
Low:$65.568
Volume:16,669,993
Date:2026-02-26
Open:$58.31
Close:$59.08
High:$58.98
Low:$53.8
Volume:2,632,323
Date:2026-02-25
Open:$57.2
Close:$55.335
High:$59.25
Low:$56.849
Volume:2,583,721
Date:2026-02-24
Open:$52.88
Close:$52.76
High:$55.73
Low:$51
Volume:2,621,351
Date:2026-02-23
Open:$50.52
Close:$51.1923
High:$55.085
Low:$49.95
Volume:4,399,160
Date:2026-02-20
Open:$46
Close:$45.35
High:$54.3
Low:$45.9601
Volume:6,038,554
Date:2026-02-19
Open:$43.25
Close:$43.72
High:$46.12
Low:$42.71
Volume:1,780,804
Date:2026-02-18
Open:$44.34
Close:$43.21
High:$44.675
Low:$42.69
Volume:964,294
Date:2026-02-17
Open:$43.2
Close:$44.46
High:$44.29
Low:$41.12
Volume:2,165,286
Date:2026-02-16
Open:$44.1
Close:$46.485
High:$46.6623
Low:$42.05
Volume:2,745,300
Date:2026-02-13
Open:$44.1
Close:$43.945
High:$46.6623
Low:$42.05
Volume:1,655,082
Date:2026-02-12
Open:$48.86
Close:$47.95
High:$48.95
Low:$43.01
Volume:2,555,160
Date:2026-02-11
Open:$49.115
Close:$49.66
High:$50.8
Low:$45.3001
Volume:2,485,487
Date:2026-02-10
Open:$47.525
Close:$48.47
High:$50.1
Low:$47.03
Volume:2,942,136
Date:2026-02-09
Open:$43.645
Close:$44.0999
High:$49
Low:$43.11
Volume:4,027,174