5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
+13.55%
6 MONTH PERFORMANCE
+173.24%
YEAR-TO-DATE PERFORMANCE
-18.83%
1 YEAR PERFORMANCE
+69.71%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $32.36 | $29.98 (-7.35%) | $32.85 | $28.85 | 5.24 M | $1.70 B |
| 10/21/2025 | $34.01 | $33.40 (-1.79%) | $35.32 | $32.71 | 4.13 M | $1.90 B |
| 10/20/2025 | $32.89 | $34.14 (3.8%) | $35.85 | $32.60 | 6.48 M | $1.94 B |
| 10/17/2025 | $30.51 | $31.92 (4.62%) | $32.48 | $28.87 | 4.67 M | $1.81 B |
| 10/16/2025 | $32.95 | $31.14 (-5.49%) | $33.26 | $30.93 | 3.99 M | $1.77 B |
| 10/15/2025 | $30.00 | $32.95 (9.83%) | $33.03 | $29.18 | 6.79 M | $1.87 B |
| 10/14/2025 | $27.80 | $28.48 (2.45%) | $29.34 | $26.66 | 4.11 M | $1.62 B |
| 10/13/2025 | $28.50 | $29.10 (2.11%) | $29.42 | $27.50 | 4.53 M | $1.65 B |
| 10/10/2025 | $33.16 | $27.15 (-18.12%) | $35.20 | $27.12 | 8.80 M | $1.54 B |
| 10/09/2025 | $32.44 | $32.37 (-0.22%) | $34.10 | $31.12 | 5.02 M | $1.84 B |
| 10/08/2025 | $31.73 | $32.22 (1.54%) | $32.45 | $30.86 | 3.17 M | $1.83 B |
| 10/07/2025 | $33.66 | $31.34 (-6.89%) | $34.62 | $29.77 | 7.95 M | $1.78 B |
| 10/06/2025 | $29.10 | $33.79 (16.12%) | $34.47 | $28.40 | 10.81 M | $1.92 B |
| 10/03/2025 | $28.05 | $27.93 (-0.43%) | $28.79 | $26.87 | 3.94 M | $1.59 B |
| 10/02/2025 | $28.96 | $27.98 (-3.38%) | $29.38 | $27.84 | 3.67 M | $1.59 B |
| 10/01/2025 | $25.30 | $28.42 (12.33%) | $28.45 | $25.25 | 3.74 M | $1.61 B |
| 09/30/2025 | $25.80 | $25.93 (0.5%) | $26.80 | $25.13 | 3.54 M | $1.47 B |
| 09/29/2025 | $26.30 | $25.94 (-1.37%) | $26.50 | $25.71 | 3.11 M | $1.47 B |
| 09/26/2025 | $26.30 | $25.77 (-2.02%) | $26.44 | $25.45 | 2.73 M | $1.46 B |
| 09/25/2025 | $25.74 | $26.34 (2.33%) | $26.65 | $24.79 | 4.34 M | $1.50 B |
| 09/24/2025 | $27.97 | $26.69 (-4.58%) | $28.46 | $26.50 | 4.71 M | $1.52 B |
| 09/23/2025 | $30.50 | $28.06 (-8%) | $31.13 | $27.62 | 6.16 M | $1.59 B |
| 09/22/2025 | $28.20 | $30.54 (8.3%) | $30.80 | $27.80 | 4.74 M | $1.73 B |
| 09/19/2025 | $28.70 | $28.99 (1.01%) | $29.88 | $28.52 | 4.32 M | $1.65 B |
| 09/18/2025 | $30.37 | $29.04 (-4.38%) | $30.42 | $28.44 | 4.78 M | $1.65 B |
| 09/17/2025 | $28.41 | $29.47 (3.73%) | $30.05 | $28.23 | 5.37 M | $1.67 B |
| 09/16/2025 | $29.70 | $28.93 (-2.59%) | $29.70 | $27.30 | 6.60 M | $1.64 B |
| 09/15/2025 | $28.09 | $29.56 (5.23%) | $29.80 | $27.75 | 8.13 M | $1.68 B |
| 09/12/2025 | $26.83 | $27.07 (0.89%) | $27.47 | $26.02 | 3.79 M | $1.54 B |
| 09/11/2025 | $27.35 | $26.85 (-1.83%) | $27.65 | $26.28 | 5.41 M | $1.52 B |
| 09/10/2025 | $24.70 | $27.72 (12.23%) | $28.03 | $24.35 | 10.59 M | $1.57 B |
| 09/09/2025 | $23.56 | $23.72 (0.68%) | $24.10 | $22.74 | 2.92 M | $1.35 B |
| 09/08/2025 | $24.27 | $23.63 (-2.64%) | $24.49 | $23.17 | 3.25 M | $1.34 B |
| 09/05/2025 | $23.85 | $23.99 (0.59%) | $24.23 | $22.63 | 3.87 M | $1.36 B |
| 09/04/2025 | $23.34 | $23.32 (-0.09%) | $23.68 | $22.04 | 4.10 M | $1.32 B |
| 09/03/2025 | $23.81 | $23.02 (-3.32%) | $24.59 | $22.51 | 4.95 M | $1.31 B |
| 09/02/2025 | $22.83 | $23.35 (2.28%) | $23.64 | $22.20 | 4.53 M | $1.33 B |
| 08/29/2025 | $25.82 | $24.20 (-6.27%) | $26.65 | $24.09 | 3.70 M | $1.37 B |
| 08/28/2025 | $24.30 | $25.49 (4.9%) | $25.93 | $22.45 | 5.72 M | $1.45 B |
| 08/27/2025 | $25.20 | $24.05 (-4.56%) | $25.54 | $24.03 | 4.68 M | $1.37 B |
| 08/26/2025 | $25.79 | $25.07 (-2.79%) | $26.33 | $24.75 | 5.07 M | $1.42 B |
| 08/25/2025 | $25.08 | $24.34 (-2.95%) | $26.33 | $24.33 | 5.87 M | $1.38 B |
| 08/22/2025 | $23.47 | $24.79 (5.62%) | $25.99 | $23.35 | 5.15 M | $1.41 B |
| 08/21/2025 | $21.82 | $23.70 (8.62%) | $23.75 | $21.60 | 4.43 M | $1.35 B |
| 08/20/2025 | $22.50 | $21.93 (-2.53%) | $22.60 | $20.72 | 4.40 M | $1.25 B |
| 08/19/2025 | $25.52 | $22.77 (-10.78%) | $25.79 | $22.52 | 6.88 M | $1.29 B |
| 08/18/2025 | $22.78 | $26.13 (14.71%) | $26.97 | $22.00 | 8.72 M | $1.48 B |
| 08/15/2025 | $21.81 | $22.37 (2.57%) | $22.96 | $21.32 | 4.21 M | $1.27 B |
| 08/14/2025 | $22.13 | $21.01 (-5.06%) | $22.50 | $20.46 | 4.93 M | $1.19 B |
| 08/13/2025 | $23.65 | $23.02 (-2.66%) | $24.30 | $22.10 | 4.93 M | $1.31 B |
| 08/12/2025 | $21.33 | $22.79 (6.84%) | $23.81 | $21.31 | 5.56 M | $1.29 B |
| 08/11/2025 | $21.60 | $20.86 (-3.43%) | $21.60 | $19.89 | 5.70 M | $1.18 B |
| 08/08/2025 | $23.98 | $21.59 (-9.97%) | $24.40 | $20.67 | 12.22 M | $1.23 B |
| 08/07/2025 | $23.56 | $22.33 (-5.22%) | $23.60 | $21.80 | 6.41 M | $1.27 B |
| 08/06/2025 | $21.72 | $23.23 (6.95%) | $23.38 | $21.52 | 5.73 M | $1.16 B |
| 08/05/2025 | $22.36 | $21.42 (-4.2%) | $22.36 | $20.48 | 4.02 M | $1.07 B |
| 08/04/2025 | $22.71 | $22.19 (-2.29%) | $22.85 | $21.45 | 3.62 M | $1.11 B |
| 08/01/2025 | $21.46 | $21.53 (0.33%) | $22.30 | $20.94 | 5.89 M | $1.08 B |
| 07/31/2025 | $23.78 | $22.87 (-3.83%) | $24.53 | $22.86 | 5.36 M | $1.14 B |
| 07/30/2025 | $24.30 | $23.06 (-5.1%) | $24.57 | $22.40 | 5.05 M | $1.15 B |
| 07/29/2025 | $25.54 | $24.11 (-5.6%) | $26.35 | $23.99 | 4.08 M | $1.21 B |
| 07/28/2025 | $27.51 | $25.22 (-8.32%) | $27.59 | $24.76 | 5.50 M | $1.26 B |
| 07/25/2025 | $26.41 | $27.13 (2.73%) | $27.88 | $25.77 | 4.19 M | $1.36 B |
| 07/24/2025 | $26.56 | $25.84 (-2.71%) | $27.45 | $25.70 | 3.06 M | $1.29 B |
| 07/23/2025 | $27.20 | $26.31 (-3.27%) | $27.78 | $25.92 | 3.04 M | $1.32 B |
| 07/22/2025 | $28.18 | $26.35 (-6.49%) | $28.23 | $25.40 | 5.04 M | $1.32 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.
