5 DAY PERFORMANCE
-21.40%
1 MONTH PERFORMANCE
-13.54%
3 MONTH PERFORMANCE
-58.44%
6 MONTH PERFORMANCE
+15.02%
YEAR-TO-DATE PERFORMANCE
-58.44%
1 YEAR PERFORMANCE
+10.53%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $15.49 | $15.35 (-0.9%) | $15.88 | $15.11 | 2.81 M | $644.68 M |
| 03/28/2025 | $17.58 | $16.38 (-6.83%) | $17.59 | $15.92 | 3.53 M | $680.40 M |
| 03/27/2025 | $19.20 | $17.78 (-7.4%) | $19.40 | $17.50 | 3.10 M | $738.56 M |
| 03/26/2025 | $21.73 | $19.49 (-10.31%) | $22.00 | $19.40 | 2.97 M | $809.59 M |
| 03/25/2025 | $21.91 | $21.77 (-0.64%) | $22.45 | $20.95 | 2.58 M | $904.29 M |
| 03/24/2025 | $21.19 | $22.28 (5.14%) | $22.77 | $20.99 | 4.14 M | $925.48 M |
| 03/21/2025 | $20.78 | $20.43 (-1.68%) | $20.78 | $19.65 | 3.26 M | $848.63 M |
| 03/20/2025 | $20.93 | $21.08 (0.72%) | $21.74 | $20.73 | 2.95 M | $875.63 M |
| 03/19/2025 | $20.40 | $21.13 (3.58%) | $21.60 | $20.09 | 3.26 M | $877.71 M |
| 03/18/2025 | $20.94 | $20.20 (-3.53%) | $21.80 | $20.00 | 5.00 M | $839.08 M |
| 03/17/2025 | $22.29 | $20.98 (-5.88%) | $23.70 | $20.85 | 6.45 M | $871.48 M |
| 03/14/2025 | $23.65 | $22.11 (-6.51%) | $23.69 | $19.80 | 17.01 M | $918.42 M |
| 03/13/2025 | $16.91 | $15.87 (-6.15%) | $17.16 | $15.57 | 6.71 M | $659.22 M |
| 03/12/2025 | $16.02 | $17.30 (7.99%) | $18.51 | $16.02 | 7.32 M | $718.62 M |
| 03/11/2025 | $14.11 | $15.07 (6.8%) | $15.29 | $13.98 | 3.02 M | $625.99 M |
| 03/10/2025 | $15.07 | $14.15 (-6.1%) | $15.20 | $13.82 | 3.51 M | $587.77 M |
| 03/07/2025 | $15.92 | $15.82 (-0.63%) | $16.21 | $14.91 | 3.59 M | $657.14 M |
| 03/06/2025 | $17.29 | $15.55 (-10.06%) | $17.29 | $15.41 | 4.73 M | $645.92 M |
| 03/05/2025 | $18.30 | $18.08 (-1.2%) | $18.42 | $17.04 | 3.23 M | $751.02 M |
| 03/04/2025 | $17.00 | $18.14 (6.71%) | $18.91 | $16.50 | 7.26 M | $753.51 M |
| 03/03/2025 | $22.20 | $17.72 (-20.18%) | $22.90 | $17.35 | 8.00 M | $736.06 M |
| 02/28/2025 | $23.29 | $21.86 (-6.14%) | $23.50 | $20.35 | 5.82 M | $908.03 M |
| 02/27/2025 | $24.00 | $24.04 (0.17%) | $26.10 | $22.01 | 7.22 M | $998.59 M |
| 02/26/2025 | $24.60 | $25.19 (2.4%) | $26.97 | $24.60 | 6.02 M | $1.05 B |
| 02/25/2025 | $27.70 | $23.34 (-15.74%) | $28.95 | $22.27 | 8.28 M | $969.51 M |
| 02/24/2025 | $27.82 | $27.32 (-1.8%) | $31.00 | $26.76 | 5.81 M | $1.13 B |
| 02/21/2025 | $28.69 | $27.04 (-5.75%) | $31.70 | $27.01 | 7.24 M | $1.14 B |
| 02/20/2025 | $28.30 | $27.50 (-2.83%) | $29.42 | $26.82 | 3.75 M | $1.16 B |
| 02/19/2025 | $26.56 | $27.33 (2.9%) | $30.14 | $26.50 | 6.11 M | $1.16 B |
| 02/18/2025 | $26.19 | $26.43 (0.92%) | $28.71 | $25.40 | 3.25 M | $1.12 B |
| 02/14/2025 | $26.54 | $25.90 (-2.41%) | $27.03 | $25.72 | 2.25 M | $1.10 B |
| 02/13/2025 | $25.50 | $27.04 (6.04%) | $27.55 | $25.40 | 2.32 M | $1.14 B |
| 02/12/2025 | $27.80 | $25.03 (-9.96%) | $28.23 | $24.71 | 2.74 M | $1.06 B |
| 02/11/2025 | $29.29 | $27.85 (-4.92%) | $29.76 | $27.82 | 2.69 M | $1.18 B |
| 02/10/2025 | $30.12 | $30.52 (1.33%) | $31.93 | $28.91 | 2.92 M | $1.29 B |
| 02/07/2025 | $30.55 | $29.61 (-3.08%) | $30.78 | $28.71 | 1.51 M | $1.25 B |
| 02/06/2025 | $28.68 | $30.38 (5.93%) | $30.80 | $28.48 | 2.52 M | $1.29 B |
| 02/05/2025 | $26.66 | $28.16 (5.63%) | $29.41 | $26.10 | 2.67 M | $1.19 B |
| 02/04/2025 | $24.00 | $27.12 (13%) | $27.59 | $22.72 | 4.61 M | $1.15 B |
| 02/03/2025 | $26.27 | $25.83 (-1.67%) | $27.26 | $25.50 | 3.20 M | $1.09 B |
| 01/31/2025 | $28.48 | $27.92 (-1.97%) | $29.32 | $27.41 | 2.12 M | $1.18 B |
| 01/30/2025 | $27.14 | $28.07 (3.43%) | $29.00 | $27.14 | 2.27 M | $1.19 B |
| 01/29/2025 | $26.42 | $26.53 (0.42%) | $27.01 | $25.50 | 2.00 M | $1.12 B |
| 01/28/2025 | $25.08 | $26.67 (6.34%) | $27.07 | $23.65 | 3.50 M | $1.13 B |
| 01/27/2025 | $28.58 | $24.54 (-14.14%) | $29.72 | $23.94 | 6.41 M | $1.04 B |
| 01/24/2025 | $32.85 | $30.69 (-6.58%) | $32.98 | $30.64 | 1.91 M | $1.30 B |
| 01/23/2025 | $32.24 | $32.50 (0.81%) | $33.39 | $31.61 | 1.83 M | $1.38 B |
| 01/22/2025 | $31.06 | $33.30 (7.21%) | $34.20 | $30.90 | 4.50 M | $1.41 B |
| 01/21/2025 | $33.21 | $30.15 (-9.21%) | $35.43 | $29.61 | 6.21 M | $1.28 B |
| 01/17/2025 | $31.87 | $31.03 (-2.64%) | $32.11 | $29.88 | 2.36 M | $1.31 B |
| 01/16/2025 | $31.95 | $30.88 (-3.35%) | $32.43 | $30.84 | 1.93 M | $1.31 B |
| 01/15/2025 | $28.80 | $31.18 (8.26%) | $31.29 | $28.60 | 2.66 M | $1.32 B |
| 01/14/2025 | $29.87 | $27.79 (-6.96%) | $29.91 | $27.00 | 2.63 M | $1.18 B |
| 01/13/2025 | $30.26 | $28.99 (-4.2%) | $30.30 | $28.40 | 2.21 M | $1.23 B |
| 01/10/2025 | $31.95 | $31.60 (-1.1%) | $32.10 | $30.34 | 1.72 M | $1.34 B |
| 01/08/2025 | $32.70 | $32.37 (-1.01%) | $34.01 | $31.89 | 2.64 M | $1.37 B |
| 01/07/2025 | $33.98 | $32.98 (-2.94%) | $34.65 | $32.51 | 1.97 M | $1.40 B |
| 01/06/2025 | $39.50 | $33.93 (-14.1%) | $39.85 | $33.53 | 4.71 M | $1.44 B |
| 01/03/2025 | $35.85 | $37.90 (5.72%) | $38.63 | $35.32 | 2.41 M | $1.60 B |
| 01/02/2025 | $35.97 | $35.60 (-1.03%) | $37.33 | $33.14 | 3.49 M | $1.51 B |
| 12/31/2024 | $36.40 | $36.86 (1.26%) | $37.70 | $35.96 | 2.30 M | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
