Applied Optoelectronics, Inc. - Common Stock (AAOI)

Historical Prices For Applied Optoelectronics, Inc. - Common Stock (AAOI)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	35.40	35.49	31.94	32.06	5,436,472	32.06
12/11/2025	35.28	37.05	33.69	36.32	11,940,860	36.32
12/10/2025	29.56	35.73	29.33	34.98	9,802,336	34.98
12/09/2025	27.38	30.49	27.17	30.38	5,807,441	30.38
12/08/2025	27.49	27.98	26.82	27.84	4,117,095	27.84
12/05/2025	26.34	27.03	25.80	26.59	2,879,062	26.59
12/04/2025	25.29	26.30	24.83	26.24	3,490,123	26.24
12/03/2025	26.11	26.44	25.02	25.65	2,814,674	25.65
12/02/2025	26.85	27.90	26.01	26.02	3,470,602	26.02
12/01/2025	25.78	26.95	25.70	26.53	3,691,163	26.53
11/28/2025	25.61	27.29	25.56	26.78	3,588,355	26.78
11/26/2025	23.45	26.68	23.12	25.57	7,545,313	25.57
11/25/2025	21.96	22.85	21.40	22.73	2,354,312	22.73
11/24/2025	20.81	22.90	20.63	22.47	4,356,732	22.47
11/21/2025	19.28	20.80	18.50	20.58	5,955,140	20.58
11/20/2025	22.30	22.82	19.39	19.49	6,340,622	19.49
11/19/2025	20.84	21.44	20.54	20.87	3,403,349	20.87
11/18/2025	21.11	22.23	20.79	20.89	3,112,619	20.89
11/17/2025	21.42	23.00	21.00	21.63	4,842,254	21.63
11/14/2025	19.64	22.05	19.20	21.46	6,607,524	21.46
11/13/2025	23.46	23.46	19.92	20.91	7,707,837	20.91
11/12/2025	24.24	24.67	23.45	23.94	4,471,526	23.94
11/11/2025	24.72	24.87	23.52	23.75	6,061,841	23.75
11/10/2025	28.01	28.05	24.05	25.42	9,289,683	25.42
11/07/2025	25.00	30.25	24.76	28.57	10,118,551	28.57
11/06/2025	31.48	31.57	28.66	29.10	7,153,790	29.10
11/05/2025	30.74	32.20	29.80	31.51	4,923,553	31.51
11/04/2025	31.00	31.61	28.20	29.50	7,687,013	29.50
11/03/2025	36.14	37.00	32.83	33.04	4,677,597	33.04
10/31/2025	35.70	36.48	34.18	35.56	3,960,392	35.56
10/30/2025	34.49	36.30	34.10	35.07	3,589,810	35.07
10/29/2025	37.33	38.99	34.75	35.48	7,000,540	35.48
10/28/2025	36.79	37.61	35.01	36.87	5,311,237	36.87
10/27/2025	35.00	37.68	34.38	37.22	5,326,237	37.22
10/24/2025	32.13	34.39	31.50	34.01	4,461,788	34.01
10/23/2025	29.90	32.08	29.85	31.40	3,941,619	31.40
10/22/2025	32.36	32.85	28.85	29.98	5,263,929	29.98
10/21/2025	34.01	35.32	32.71	33.40	4,127,375	33.40
10/20/2025	32.89	35.85	32.60	34.14	6,476,591	34.14
10/17/2025	30.51	32.48	28.87	31.92	4,668,748	31.92
10/16/2025	32.95	33.26	30.93	31.13	3,986,641	31.13
10/15/2025	30.00	33.03	29.18	32.95	6,778,931	32.95
10/14/2025	27.80	29.34	26.66	28.48	4,113,651	28.48
10/13/2025	28.50	29.42	27.50	29.10	4,523,712	29.10
10/10/2025	33.16	35.20	27.12	27.15	8,797,025	27.15
10/09/2025	32.44	34.10	31.12	32.37	5,020,005	32.37
10/08/2025	31.73	32.45	30.86	32.22	3,168,187	32.22
10/07/2025	33.65	34.62	29.77	31.34	7,947,288	31.34
10/06/2025	29.10	34.47	28.40	33.79	10,804,767	33.79
10/03/2025	28.05	28.79	26.87	27.93	3,937,587	27.93
10/02/2025	28.96	29.38	27.84	27.98	3,673,304	27.98
10/01/2025	25.30	28.45	25.25	28.44	3,735,413	28.44
9/30/2025	25.80	26.80	25.13	25.93	3,543,206	25.93
9/29/2025	26.30	26.50	25.71	25.94	3,107,354	25.94
9/26/2025	26.30	26.44	25.45	25.77	2,740,719	25.77
9/25/2025	25.74	26.64	24.79	26.34	4,338,013	26.34
9/24/2025	27.97	28.46	26.50	26.69	4,698,847	26.69
9/23/2025	30.50	31.13	27.62	28.06	6,161,499	28.06
9/22/2025	28.20	30.80	27.80	30.54	4,739,869	30.54
9/19/2025	28.70	29.88	28.52	28.99	4,323,361	28.99
9/18/2025	30.37	30.41	28.44	29.04	4,773,455	29.04
9/17/2025	28.41	30.05	28.23	29.47	5,368,962	29.47
9/16/2025	29.70	29.70	27.30	28.93	6,600,949	28.93
9/15/2025	28.09	29.80	27.75	29.56	8,126,930	29.56