5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
+174.89%
6 MONTH PERFORMANCE
+343.31%
YEAR-TO-DATE PERFORMANCE
+95.50%
1 YEAR PERFORMANCE
+67.72%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $40.19 | $37.74 (-6.1%) | $40.40 | $37.02 | 2.47 M | $1.60 B |
| 12/26/2024 | $39.18 | $40.94 (4.49%) | $41.27 | $38.21 | 1.99 M | $1.73 B |
| 12/24/2024 | $36.75 | $39.82 (8.35%) | $40.16 | $36.22 | 1.82 M | $1.68 B |
| 12/23/2024 | $37.52 | $36.72 (-2.13%) | $39.03 | $35.70 | 2.29 M | $1.55 B |
| 12/20/2024 | $32.00 | $37.82 (18.19%) | $37.94 | $31.50 | 5.22 M | $1.60 B |
| 12/19/2024 | $34.90 | $32.39 (-7.19%) | $36.45 | $31.50 | 3.73 M | $1.37 B |
| 12/18/2024 | $33.06 | $33.97 (2.75%) | $38.95 | $33.05 | 5.20 M | $1.44 B |
| 12/17/2024 | $34.95 | $32.11 (-8.13%) | $35.01 | $31.33 | 3.14 M | $1.36 B |
| 12/16/2024 | $36.37 | $35.09 (-3.52%) | $36.50 | $34.68 | 2.26 M | $1.48 B |
| 12/13/2024 | $33.75 | $36.43 (7.94%) | $38.24 | $33.56 | 4.42 M | $1.54 B |
| 12/12/2024 | $33.50 | $33.00 (-1.49%) | $35.45 | $32.95 | 2.69 M | $1.40 B |
| 12/11/2024 | $34.00 | $33.67 (-0.97%) | $34.74 | $31.44 | 3.92 M | $1.42 B |
| 12/10/2024 | $33.84 | $33.09 (-2.22%) | $36.09 | $31.61 | 5.84 M | $1.40 B |
| 12/09/2024 | $38.59 | $36.16 (-6.3%) | $39.39 | $34.91 | 3.66 M | $1.53 B |
| 12/06/2024 | $37.45 | $38.88 (3.82%) | $41.29 | $36.35 | 6.08 M | $1.65 B |
| 12/05/2024 | $44.03 | $34.48 (-21.69%) | $44.20 | $34.20 | 8.72 M | $1.46 B |
| 12/04/2024 | $41.60 | $44.03 (5.84%) | $44.50 | $39.67 | 4.41 M | $1.86 B |
| 12/03/2024 | $40.53 | $41.74 (2.99%) | $44.32 | $40.25 | 3.24 M | $1.77 B |
| 12/02/2024 | $42.88 | $40.74 (-4.99%) | $43.88 | $40.73 | 4.01 M | $1.72 B |
| 11/29/2024 | $37.64 | $41.22 (9.51%) | $43.05 | $37.49 | 3.85 M | $1.74 B |
| 11/27/2024 | $37.62 | $36.42 (-3.19%) | $38.07 | $34.43 | 2.93 M | $1.54 B |
| 11/26/2024 | $38.27 | $37.02 (-3.27%) | $39.41 | $36.17 | 2.91 M | $1.57 B |
| 11/25/2024 | $38.45 | $37.91 (-1.4%) | $39.61 | $35.82 | 3.57 M | $1.60 B |
| 11/22/2024 | $35.82 | $37.99 (6.06%) | $38.94 | $35.17 | 4.94 M | $1.61 B |
| 11/21/2024 | $36.99 | $35.50 (-4.03%) | $38.86 | $34.86 | 6.41 M | $1.50 B |
| 11/20/2024 | $29.95 | $34.07 (13.76%) | $34.09 | $29.73 | 6.78 M | $1.44 B |
| 11/19/2024 | $26.96 | $28.55 (5.9%) | $28.63 | $26.96 | 2.07 M | $1.21 B |
| 11/18/2024 | $26.75 | $27.32 (2.13%) | $29.38 | $26.27 | 3.34 M | $1.16 B |
| 11/15/2024 | $27.83 | $26.80 (-3.7%) | $28.53 | $26.18 | 3.45 M | $1.13 B |
| 11/14/2024 | $27.47 | $28.15 (2.48%) | $29.17 | $27.10 | 4.18 M | $1.19 B |
| 11/13/2024 | $28.90 | $27.26 (-5.67%) | $28.90 | $27.11 | 2.82 M | $1.15 B |
| 11/12/2024 | $27.72 | $28.54 (2.96%) | $28.94 | $27.20 | 3.77 M | $1.21 B |
| 11/11/2024 | $27.85 | $28.29 (1.58%) | $28.70 | $25.76 | 7.28 M | $1.20 B |
| 11/08/2024 | $19.50 | $27.76 (42.36%) | $27.81 | $18.63 | 19.43 M | $1.17 B |
| 11/07/2024 | $16.83 | $17.90 (6.36%) | $18.34 | $16.30 | 7.54 M | $757.38 M |
| 11/06/2024 | $17.53 | $16.21 (-7.53%) | $18.00 | $15.91 | 4.28 M | $685.87 M |
| 11/05/2024 | $16.80 | $16.54 (-1.55%) | $17.35 | $16.45 | 2.08 M | $699.84 M |
| 11/04/2024 | $16.84 | $16.40 (-2.61%) | $17.43 | $16.33 | 1.91 M | $693.91 M |
| 11/01/2024 | $15.96 | $16.84 (5.51%) | $17.06 | $15.91 | 2.37 M | $662.90 M |
| 10/31/2024 | $16.01 | $15.62 (-2.44%) | $16.22 | $15.50 | 1.74 M | $614.88 M |
| 10/30/2024 | $15.29 | $16.35 (6.93%) | $16.49 | $15.00 | 2.30 M | $643.61 M |
| 10/29/2024 | $16.35 | $15.67 (-4.16%) | $16.67 | $15.19 | 4.01 M | $616.85 M |
| 10/28/2024 | $17.63 | $16.60 (-5.84%) | $17.80 | $16.59 | 2.58 M | $653.45 M |
| 10/25/2024 | $17.92 | $17.44 (-2.68%) | $18.55 | $17.38 | 1.66 M | $686.52 M |
| 10/24/2024 | $17.26 | $17.45 (1.1%) | $17.68 | $17.00 | 1.64 M | $686.91 M |
| 10/23/2024 | $17.47 | $17.01 (-2.63%) | $18.45 | $16.93 | 2.13 M | $669.59 M |
| 10/22/2024 | $18.10 | $17.63 (-2.6%) | $18.37 | $17.40 | 1.90 M | $694.00 M |
| 10/21/2024 | $18.57 | $18.51 (-0.32%) | $18.75 | $17.80 | 1.88 M | $728.64 M |
| 10/18/2024 | $19.20 | $18.57 (-3.28%) | $20.34 | $18.34 | 2.81 M | $731.00 M |
| 10/17/2024 | $19.44 | $19.00 (-2.26%) | $19.54 | $18.52 | 2.49 M | $747.93 M |
| 10/16/2024 | $17.96 | $18.97 (5.62%) | $19.44 | $17.34 | 3.67 M | $746.75 M |
| 10/15/2024 | $18.55 | $17.40 (-6.2%) | $18.79 | $16.93 | 3.28 M | $684.95 M |
| 10/14/2024 | $18.50 | $18.42 (-0.43%) | $19.46 | $18.10 | 3.95 M | $725.10 M |
| 10/11/2024 | $16.66 | $17.86 (7.2%) | $17.93 | $16.59 | 2.33 M | $703.05 M |
| 10/10/2024 | $16.04 | $16.66 (3.87%) | $16.73 | $15.54 | 1.45 M | $655.82 M |
| 10/09/2024 | $16.31 | $16.17 (-0.86%) | $16.60 | $15.67 | 2.08 M | $636.53 M |
| 10/08/2024 | $15.06 | $16.45 (9.23%) | $17.18 | $15.06 | 4.28 M | $647.55 M |
| 10/07/2024 | $15.28 | $14.94 (-2.23%) | $15.58 | $14.51 | 1.88 M | $588.11 M |
| 10/04/2024 | $14.55 | $15.36 (5.57%) | $15.73 | $14.30 | 2.49 M | $604.64 M |
| 10/03/2024 | $13.65 | $14.20 (4.03%) | $14.44 | $13.38 | 1.33 M | $558.98 M |
| 10/02/2024 | $13.25 | $13.75 (3.77%) | $13.78 | $12.42 | 2.09 M | $541.26 M |
| 10/01/2024 | $14.03 | $13.32 (-5.06%) | $14.30 | $13.15 | 1.92 M | $524.34 M |
| 09/30/2024 | $13.63 | $14.31 (4.99%) | $14.70 | $13.47 | 3.40 M | $563.31 M |
| 09/27/2024 | $14.83 | $13.74 (-7.35%) | $15.27 | $13.55 | 2.72 M | $540.87 M |