MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAOI — Applied Optoelectronics, Inc.
NasdaqApplied Optoelectronics, Inc.
$107.32
+8.06(+8.12%)
- O
- 99.67
- H
- 108.28
- L
- 97.77
- V
- 11.21M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$107.32
Period Return+967.86%
Period High$233.67
Period Low$9.71
Avg Daily Volume7.66M
Total Trading Days365
AAOI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $99.67 | $108.28 | $97.77 | $107.32 | +$8.06 | +8.12% | 11,206,484 | $105.07 | $97.77 $108.28 |
| Sep 30, 2026 | $101.90 | $104.25 | $96.41 | $99.26 | $-1.41 | -1.40% | 5,827,340 | $98.98 | $96.41 $104.25 |
| Sep 29, 2026 | $98.77 | $103.83 | $97.43 | $100.67 | +$3.85 | +3.98% | 7,288,123 | $101.26 | $97.43 $103.83 |
| Sep 28, 2026 | $100.09 | $102.43 | $93.62 | $96.82 | $-4.58 | -4.52% | 8,195,644 | $96.49 | $93.62 $102.43 |
| Sep 25, 2026 | $101.71 | $105.03 | $99.97 | $101.40 | +$0.37 | +0.37% | 5,510,958 | $102.23 | $99.97 $105.03 |
| Sep 24, 2026 | $98.93 | $103.58 | $97.59 | $101.03 | $-0.03 | -0.03% | 5,551,425 | $100.69 | $97.59 $103.58 |
| Sep 23, 2026 | $106.60 | $107.32 | $100.42 | $101.06 | $-5.94 | -5.55% | 6,601,676 | $102.58 | $100.42 $107.32 |
| Sep 22, 2026 | $106.93 | $110.74 | $103.90 | $107.00 | $-1.67 | -1.54% | 7,480,508 | $107.03 | $103.90 $110.74 |
| Sep 21, 2026 | $108.20 | $109.73 | $104.92 | $108.67 | +$3.50 | +3.33% | 8,161,283 | $107.94 | $104.92 $109.73 |
| Sep 18, 2026 | $101.07 | $105.44 | $98.52 | $105.17 | +$7.11 | +7.25% | 9,920,293 | $102.86 | $98.52 $105.44 |
| Sep 17, 2026 | $100.73 | $102.35 | $96.36 | $98.06 | +$1.32 | +1.36% | 7,819,196 | $99.04 | $96.36 $102.35 |
| Sep 16, 2026 | $98.20 | $99.60 | $94.00 | $96.74 | +$1.45 | +1.52% | 7,101,162 | $97.41 | $94.00 $99.60 |
| Sep 15, 2026 | $96.99 | $99.79 | $95.08 | $95.29 | $-0.47 | -0.49% | 4,565,351 | $96.53 | $95.08 $99.79 |
| Sep 14, 2026 | $96.77 | $101.13 | $95.67 | $95.76 | $-9.60 | -9.11% | 8,408,606 | $97.54 | $95.67 $101.13 |
| Sep 11, 2026 | $104.51 | $108.67 | $104.08 | $105.36 | +$2.07 | +2.00% | 5,001,531 | $106.00 | $104.08 $108.67 |
| Sep 10, 2026 | $104.50 | $109.78 | $102.99 | $103.29 | $-4.64 | -4.30% | 5,703,942 | $105.26 | $102.99 $109.78 |
| Sep 9, 2026 | $110.78 | $113.64 | $107.62 | $107.93 | $-3.62 | -3.25% | 5,977,405 | $110.50 | $107.62 $113.64 |
| Sep 8, 2026 | $108.39 | $116.90 | $107.80 | $111.55 | +$6.02 | +5.70% | 12,081,150 | $113.07 | $107.80 $116.90 |
| Sep 4, 2026 | $101.91 | $106.56 | $100.54 | $105.53 | +$5.15 | +5.13% | 6,840,211 | $104.76 | $100.54 $106.56 |
| Sep 3, 2026 | $101.90 | $103.14 | $96.96 | $100.38 | $-2.75 | -2.67% | 5,917,986 | $100.42 | $96.96 $103.14 |
| Sep 2, 2026 | $102.09 | $104.74 | $100.80 | $103.13 | $-0.26 | -0.25% | 4,017,893 | $102.29 | $100.80 $104.74 |
| Sep 1, 2026 | $104.45 | $105.74 | $101.23 | $103.39 | $-4.30 | -3.99% | 4,893,769 | $103.16 | $101.23 $105.74 |
| Aug 31, 2026 | $107.52 | $108.67 | $104.06 | $107.69 | +$1.46 | +1.37% | 4,609,524 | $106.73 | $104.06 $108.67 |
| Aug 28, 2026 | $110.46 | $110.90 | $105.15 | $106.23 | $-7.05 | -6.22% | 5,716,919 | $107.64 | $105.15 $110.90 |
| Aug 27, 2026 | $117.03 | $118.90 | $111.30 | $113.28 | $-0.48 | -0.42% | 6,254,055 | $114.06 | $111.30 $118.90 |
| Aug 26, 2026 | $110.59 | $114.21 | $110.01 | $113.76 | +$0.61 | +0.54% | 4,878,841 | $113.04 | $110.01 $114.21 |
| Aug 25, 2026 | $111.78 | $115.08 | $110.24 | $113.15 | +$5.52 | +5.13% | 6,735,547 | $112.84 | $110.24 $115.08 |
| Aug 24, 2026 | $109.13 | $112.46 | $102.10 | $107.63 | $-17.19 | -13.77% | 15,016,540 | $107.60 | $102.10 $112.46 |
| Aug 21, 2026 | $129.37 | $133.72 | $121.89 | $124.82 | $-4.28 | -3.32% | 9,748,192 | $124.11 | $121.89 $133.72 |
| Aug 20, 2026 | $121.92 | $130.49 | $118.60 | $129.10 | +$6.91 | +5.66% | 9,415,870 | $126.48 | $118.60 $130.49 |