5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
+39.80%
3 MONTH PERFORMANCE
-34.55%
6 MONTH PERFORMANCE
-52.93%
YEAR-TO-DATE PERFORMANCE
-51.49%
1 YEAR PERFORMANCE
+42.58%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $16.80 | $17.88 (6.43%) | $18.04 | $16.75 | 2.23 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 |
| 04/14/2025 | $12.02 | $11.25 (-6.41%) | $12.45 | $10.84 | 3.36 M | $467.31 M |
| 04/11/2025 | $11.57 | $11.28 (-2.51%) | $11.67 | $10.63 | 2.82 M | $468.55 M |
| 04/10/2025 | $13.13 | $11.72 (-10.74%) | $13.45 | $11.54 | 4.23 M | $486.83 M |
| 04/09/2025 | $10.68 | $13.87 (29.87%) | $14.50 | $10.35 | 7.02 M | $576.14 M |
| 04/08/2025 | $12.07 | $10.70 (-11.35%) | $13.07 | $10.40 | 6.35 M | $444.46 M |
| 04/07/2025 | $10.09 | $11.23 (11.3%) | $12.99 | $9.95 | 6.70 M | $466.48 M |
| 04/04/2025 | $12.01 | $10.80 (-10.07%) | $12.40 | $10.23 | 6.54 M | $448.62 M |
| 04/03/2025 | $14.84 | $12.83 (-13.54%) | $14.87 | $12.66 | 6.05 M | $532.94 M |
| 04/02/2025 | $14.57 | $15.96 (9.54%) | $16.43 | $14.57 | 3.22 M | $662.96 M |
| 04/01/2025 | $15.36 | $15.09 (-1.76%) | $15.36 | $14.44 | 2.81 M | $626.82 M |
| 03/31/2025 | $15.49 | $15.35 (-0.9%) | $15.88 | $15.11 | 2.86 M | $637.62 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 |
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.
