5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
+93.34%
3 MONTH PERFORMANCE
+161.22%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-18.86%
1 YEAR PERFORMANCE
+193.24%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $31.15 | $29.77 (-4.43%) | $31.49 | $29.10 | 2.95 M | $1.49 B |
| 07/14/2025 | $28.24 | $29.50 (4.46%) | $29.82 | $27.10 | 4.31 M | $1.48 B |
| 07/11/2025 | $27.65 | $28.40 (2.71%) | $29.07 | $27.65 | 3.15 M | $1.42 B |
| 07/10/2025 | $27.89 | $28.25 (1.29%) | $29.00 | $26.68 | 3.41 M | $1.41 B |
| 07/09/2025 | $27.58 | $27.92 (1.23%) | $28.86 | $26.20 | 5.51 M | $1.40 B |
| 07/08/2025 | $27.16 | $26.88 (-1.03%) | $27.66 | $26.07 | 4.36 M | $1.35 B |
| 07/07/2025 | $27.81 | $26.44 (-4.93%) | $28.00 | $25.73 | 6.76 M | $1.32 B |
| 07/03/2025 | $26.76 | $28.66 (7.1%) | $31.02 | $26.42 | 6.96 M | $1.43 B |
| 07/02/2025 | $25.09 | $26.69 (6.38%) | $26.74 | $23.90 | 4.58 M | $1.34 B |
| 07/01/2025 | $25.15 | $25.35 (0.8%) | $26.01 | $23.85 | 4.58 M | $1.27 B |
| 06/30/2025 | $26.90 | $25.69 (-4.5%) | $27.60 | $25.32 | 3.41 M | $1.29 B |
| 06/27/2025 | $27.91 | $26.22 (-6.06%) | $28.00 | $25.28 | 8.12 M | $1.31 B |
| 06/26/2025 | $26.00 | $27.77 (6.81%) | $28.01 | $25.35 | 5.63 M | $1.39 B |
| 06/25/2025 | $23.41 | $26.23 (12.05%) | $26.70 | $21.90 | 8.49 M | $1.31 B |
| 06/24/2025 | $23.25 | $23.29 (0.17%) | $24.46 | $22.60 | 5.19 M | $1.17 B |
| 06/23/2025 | $22.41 | $22.57 (0.71%) | $23.01 | $21.08 | 6.02 M | $1.13 B |
| 06/20/2025 | $20.50 | $23.45 (14.39%) | $23.62 | $20.04 | 13.95 M | $1.17 B |
| 06/18/2025 | $17.10 | $19.77 (15.61%) | $20.00 | $16.90 | 10.37 M | $989.31 M |
| 06/17/2025 | $17.08 | $16.78 (-1.76%) | $17.58 | $16.55 | 4.19 M | $839.69 M |
| 06/16/2025 | $15.97 | $17.09 (7.01%) | $18.15 | $15.90 | 5.58 M | $855.20 M |
| 06/13/2025 | $16.52 | $15.47 (-6.36%) | $16.70 | $15.29 | 4.97 M | $774.13 M |
| 06/12/2025 | $17.65 | $16.92 (-4.14%) | $19.76 | $16.67 | 18.45 M | $846.69 M |
| 06/11/2025 | $16.84 | $16.32 (-3.09%) | $17.50 | $16.24 | 3.88 M | $816.67 M |
| 06/10/2025 | $16.92 | $16.44 (-2.84%) | $17.25 | $16.05 | 2.80 M | $822.67 M |
| 06/09/2025 | $17.25 | $16.87 (-2.2%) | $17.25 | $16.60 | 2.28 M | $844.19 M |
| 06/06/2025 | $16.57 | $16.83 (1.57%) | $17.45 | $16.26 | 2.51 M | $842.19 M |
| 06/05/2025 | $17.24 | $16.26 (-5.68%) | $17.43 | $16.00 | 3.06 M | $813.67 M |
| 06/04/2025 | $17.43 | $17.11 (-1.84%) | $17.61 | $16.53 | 2.14 M | $856.20 M |
| 06/03/2025 | $15.90 | $16.76 (5.41%) | $17.21 | $15.47 | 3.52 M | $838.69 M |
| 06/02/2025 | $15.31 | $15.52 (1.37%) | $15.77 | $15.06 | 1.90 M | $776.64 M |
| 05/30/2025 | $16.56 | $15.42 (-6.88%) | $16.70 | $15.06 | 5.03 M | $771.63 M |
| 05/29/2025 | $18.24 | $16.93 (-7.18%) | $18.29 | $16.53 | 2.62 M | $847.19 M |
| 05/28/2025 | $18.67 | $17.65 (-5.46%) | $18.96 | $17.57 | 2.91 M | $883.22 M |
| 05/27/2025 | $18.50 | $18.56 (0.32%) | $19.20 | $17.89 | 2.74 M | $928.76 M |
| 05/23/2025 | $16.80 | $17.88 (6.43%) | $18.04 | $16.75 | 2.24 M | $894.73 M |
| 05/22/2025 | $17.08 | $17.61 (3.1%) | $18.09 | $17.08 | 1.97 M | $881.22 M |
| 05/21/2025 | $18.49 | $17.07 (-7.68%) | $19.22 | $16.80 | 3.62 M | $854.20 M |
| 05/20/2025 | $18.81 | $18.96 (0.8%) | $18.99 | $18.48 | 2.08 M | $948.78 M |
| 05/19/2025 | $18.13 | $19.04 (5.02%) | $19.06 | $17.83 | 2.55 M | $952.78 M |
| 05/16/2025 | $19.19 | $18.69 (-2.61%) | $19.85 | $18.55 | 3.10 M | $935.27 M |
| 05/15/2025 | $18.94 | $18.87 (-0.37%) | $19.51 | $17.40 | 5.19 M | $944.27 M |
| 05/14/2025 | $20.48 | $19.11 (-6.69%) | $20.62 | $18.52 | 5.75 M | $956.28 M |
| 05/13/2025 | $18.28 | $20.29 (11%) | $21.16 | $17.85 | 6.95 M | $1.02 B |
| 05/12/2025 | $16.24 | $18.24 (12.32%) | $18.67 | $15.76 | 7.28 M | $912.75 M |
| 05/09/2025 | $13.67 | $14.67 (7.32%) | $15.24 | $12.56 | 7.92 M | $734.10 M |
| 05/08/2025 | $15.33 | $14.76 (-3.72%) | $15.40 | $13.91 | 4.57 M | $738.61 M |
| 05/07/2025 | $13.87 | $13.98 (0.79%) | $14.02 | $13.31 | 2.03 M | $643.88 M |
| 05/06/2025 | $13.80 | $13.94 (1.01%) | $14.25 | $13.41 | 2.54 M | $642.03 M |
| 05/05/2025 | $14.51 | $14.44 (-0.48%) | $14.94 | $14.34 | 1.97 M | $665.06 M |
| 05/02/2025 | $15.25 | $14.96 (-1.9%) | $15.43 | $14.28 | 4.20 M | $689.01 M |
| 05/01/2025 | $13.39 | $14.71 (9.86%) | $14.97 | $13.39 | 5.08 M | $677.50 M |
| 04/30/2025 | $12.06 | $12.79 (6.05%) | $12.82 | $11.87 | 1.97 M | $589.07 M |
| 04/29/2025 | $12.82 | $12.82 (0%) | $13.10 | $12.57 | 1.82 M | $590.45 M |
| 04/28/2025 | $12.80 | $13.07 (2.11%) | $13.54 | $12.51 | 3.00 M | $601.96 M |
| 04/25/2025 | $12.62 | $12.56 (-0.48%) | $13.06 | $12.35 | 1.86 M | $521.72 M |
| 04/24/2025 | $11.69 | $12.79 (9.41%) | $13.11 | $11.54 | 3.13 M | $531.28 M |
| 04/23/2025 | $11.96 | $11.66 (-2.51%) | $12.97 | $11.62 | 4.70 M | $484.34 M |
| 04/22/2025 | $10.21 | $10.95 (7.25%) | $11.06 | $10.18 | 2.74 M | $454.85 M |
| 04/21/2025 | $10.35 | $10.05 (-2.9%) | $10.36 | $9.71 | 2.35 M | $417.46 M |
| 04/17/2025 | $10.44 | $10.66 (2.11%) | $10.71 | $10.28 | 2.06 M | $442.80 M |
| 04/16/2025 | $10.82 | $10.43 (-3.6%) | $11.03 | $10.04 | 3.25 M | $433.25 M |
| 04/15/2025 | $11.35 | $11.45 (0.88%) | $11.77 | $11.25 | 2.31 M | $475.62 M |
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.
