-
5 DAY PERFORMANCE
+8.46% -
1 MONTH PERFORMANCE
+27.86% -
3 MONTH PERFORMANCE
+80.50% -
6 MONTH PERFORMANCE
+39.88% -
YEAR-TO-DATE PERFORMANCE
-13.77% -
1 YEAR PERFORMANCE
+113.86%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $16.04 | $16.66 (3.87%) | $16.73 | $15.54 | 1.45 M | $656.60 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 |
| 09/26/2024 | $15.95 | $14.81 (-7.15%) | $16.61 | $14.76 | 2.47 M | $582.99 M |
| 09/25/2024 | $16.00 | $15.38 (-3.87%) | $16.10 | $15.15 | 2.12 M | $605.43 M |
| 09/24/2024 | $14.36 | $15.98 (11.28%) | $16.99 | $14.30 | 5.54 M | $629.05 M |
| 09/23/2024 | $14.02 | $14.06 (0.29%) | $14.72 | $13.81 | 1.77 M | $553.47 M |
| 09/20/2024 | $14.09 | $13.83 (-1.85%) | $14.15 | $13.55 | 1.55 M | $544.41 M |
| 09/19/2024 | $14.09 | $14.20 (0.78%) | $14.39 | $13.64 | 1.80 M | $558.98 M |
| 09/18/2024 | $13.62 | $13.28 (-2.5%) | $13.89 | $12.80 | 1.35 M | $522.76 M |
| 09/17/2024 | $13.51 | $13.58 (0.52%) | $13.67 | $13.18 | 1.34 M | $534.57 M |
| 09/16/2024 | $14.67 | $13.19 (-10.09%) | $14.71 | $13.16 | 2.94 M | $519.22 M |
| 09/13/2024 | $14.54 | $14.61 (0.48%) | $14.97 | $14.15 | 1.83 M | $575.12 M |
| 09/12/2024 | $13.47 | $14.52 (7.8%) | $14.99 | $13.41 | 4.59 M | $571.58 M |
| 09/11/2024 | $12.52 | $13.03 (4.07%) | $13.35 | $12.09 | 2.51 M | $512.92 M |
| 09/10/2024 | $13.10 | $12.52 (-4.43%) | $13.25 | $12.15 | 1.76 M | $492.85 M |
| 09/09/2024 | $11.84 | $13.02 (9.97%) | $13.13 | $11.81 | 2.83 M | $512.53 M |
| 09/06/2024 | $12.17 | $11.81 (-2.96%) | $12.24 | $11.48 | 1.81 M | $464.90 M |
| 09/05/2024 | $13.02 | $12.24 (-5.99%) | $13.60 | $12.14 | 2.98 M | $481.82 M |
| 09/04/2024 | $12.00 | $13.00 (8.33%) | $13.65 | $11.90 | 4.30 M | $511.74 M |
| 09/03/2024 | $12.00 | $12.26 (2.17%) | $12.75 | $11.89 | 6.19 M | $482.61 M |
| 08/30/2024 | $10.40 | $11.35 (9.13%) | $11.36 | $10.39 | 4.20 M | $446.79 M |
| 08/29/2024 | $9.20 | $10.30 (11.96%) | $10.59 | $9.13 | 3.67 M | $405.46 M |
| 08/28/2024 | $9.20 | $9.12 (-0.87%) | $9.27 | $8.55 | 1.69 M | $359.01 M |
| 08/27/2024 | $9.54 | $9.18 (-3.77%) | $9.69 | $9.14 | 1.11 M | $361.37 M |
| 08/26/2024 | $9.78 | $9.62 (-1.64%) | $9.81 | $9.43 | 1.40 M | $378.69 M |
| 08/23/2024 | $9.19 | $9.71 (5.66%) | $9.72 | $8.87 | 2.35 M | $382.23 M |
| 08/22/2024 | $8.93 | $9.03 (1.12%) | $9.52 | $8.80 | 3.01 M | $355.46 M |
| 08/21/2024 | $8.85 | $8.92 (0.79%) | $8.95 | $8.43 | 1.50 M | $351.13 M |
| 08/20/2024 | $8.59 | $8.78 (2.21%) | $8.86 | $8.54 | 1.54 M | $345.62 M |
| 08/19/2024 | $8.35 | $8.60 (2.99%) | $8.75 | $8.22 | 1.56 M | $338.54 M |
| 08/16/2024 | $8.46 | $8.28 (-2.13%) | $8.65 | $8.22 | 1.21 M | $325.94 M |
| 08/15/2024 | $8.30 | $8.53 (2.77%) | $8.59 | $8.20 | 1.40 M | $335.78 M |
| 08/14/2024 | $8.11 | $8.14 (0.37%) | $8.19 | $7.72 | 1.55 M | $320.43 M |
| 08/13/2024 | $8.05 | $8.02 (-0.37%) | $8.15 | $7.89 | 1.33 M | $315.71 M |
| 08/12/2024 | $7.78 | $7.85 (0.9%) | $8.16 | $7.67 | 1.35 M | $309.01 M |
| 08/09/2024 | $8.60 | $7.74 (-10%) | $8.64 | $7.60 | 2.34 M | $304.68 M |
| 08/08/2024 | $7.05 | $8.57 (21.56%) | $8.57 | $7.04 | 2.65 M | $337.36 M |
| 08/07/2024 | $8.30 | $6.87 (-17.23%) | $8.69 | $6.86 | 4.19 M | $270.44 M |
| 08/06/2024 | $7.17 | $7.29 (1.67%) | $7.74 | $6.80 | 3.42 M | $286.97 M |
| 08/05/2024 | $6.89 | $6.97 (1.16%) | $7.32 | $6.70 | 1.95 M | $274.37 M |
| 08/02/2024 | $7.94 | $7.65 (-3.65%) | $7.98 | $7.50 | 3.10 M | $293.47 M |
| 08/01/2024 | $9.61 | $8.40 (-12.59%) | $9.98 | $8.31 | 3.06 M | $322.24 M |
| 07/31/2024 | $8.20 | $9.55 (16.46%) | $9.73 | $8.16 | 3.62 M | $366.36 M |
| 07/30/2024 | $8.37 | $8.12 (-2.99%) | $8.53 | $7.99 | 2.31 M | $311.50 M |
| 07/29/2024 | $8.68 | $8.22 (-5.3%) | $8.93 | $8.14 | 1.32 M | $315.34 M |
| 07/26/2024 | $9.02 | $8.67 (-3.88%) | $9.24 | $8.63 | 1.35 M | $332.60 M |
| 07/25/2024 | $8.90 | $8.61 (-3.26%) | $9.04 | $8.47 | 2.10 M | $330.30 M |
| 07/24/2024 | $9.65 | $8.96 (-7.15%) | $9.83 | $8.94 | 1.99 M | $343.72 M |
| 07/23/2024 | $9.62 | $9.85 (2.39%) | $10.26 | $9.58 | 1.30 M | $377.87 M |
| 07/22/2024 | $9.84 | $9.65 (-1.93%) | $9.90 | $9.12 | 2.11 M | $370.19 M |
| 07/19/2024 | $10.41 | $9.68 (-7.01%) | $10.47 | $9.59 | 2.01 M | $371.35 M |
| 07/18/2024 | $11.07 | $10.40 (-6.05%) | $11.55 | $10.24 | 2.82 M | $398.97 M |
| 07/17/2024 | $11.29 | $10.96 (-2.92%) | $11.95 | $10.58 | 2.68 M | $420.45 M |
| 07/16/2024 | $10.37 | $11.89 (14.66%) | $12.11 | $10.35 | 4.29 M | $456.13 M |
| 07/15/2024 | $9.57 | $10.20 (6.58%) | $10.29 | $9.45 | 2.83 M | $391.29 M |
| 07/12/2024 | $9.28 | $9.38 (1.08%) | $9.54 | $9.08 | 1.19 M | $359.84 M |
| 07/11/2024 | $9.35 | $9.23 (-1.28%) | $9.44 | $9.03 | 1.55 M | $354.08 M |