Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	157.05	165.77	150.60	164.36	8,824,732	+11.53(+7.54%)
Apr 29, 2026	143.73	154.32	138.10	152.83	9,563,917	+15.57(+11.34%)
Apr 28, 2026	138.65	146.90	135.40	137.26	7,148,917	-8.52(-5.84%)
Apr 27, 2026	153.10	153.45	141.58	145.78	9,407,469	-16.39(-10.11%)
Apr 24, 2026	142.02	164.87	140.00	162.17	13,924,514	+24.44(+17.74%)
Apr 23, 2026	147.79	153.20	132.63	137.73	8,132,444	-11.69(-7.82%)
Apr 22, 2026	155.50	159.15	138.62	149.42	9,820,981	-1.15(-0.76%)
Apr 21, 2026	164.49	173.41	149.68	150.57	10,298,136	-12.90(-7.89%)
Apr 20, 2026	159.99	163.59	151.65	163.47	6,702,711	+4.05(+2.54%)
Apr 17, 2026	160.62	161.47	152.50	159.42	8,713,152	+2.10(+1.33%)
Apr 16, 2026	140.00	157.40	136.36	157.32	10,665,448	+14.77(+10.36%)
Apr 15, 2026	142.52	145.99	135.10	142.55	9,627,310	-3.84(-2.62%)
Apr 14, 2026	154.51	154.71	142.16	146.39	10,749,784	-6.80(-4.44%)
Apr 13, 2026	148.53	155.40	143.50	153.19	11,000,728	+2.59(+1.72%)
Apr 10, 2026	139.74	154.75	128.02	150.60	21,901,886	+17.30(+12.98%)
Apr 09, 2026	132.73	145.10	127.11	133.30	16,904,884	+0.60(+0.45%)
Apr 08, 2026	125.12	134.49	119.03	132.70	14,985,417	+15.06(+12.80%)
Apr 07, 2026	108.83	118.70	108.78	117.64	12,065,706	+10.19(+9.48%)
Apr 06, 2026	110.04	117.23	105.10	107.45	16,992,652	+3.54(+3.41%)
Apr 02, 2026	81.60	105.57	81.51	103.91	20,043,908	+17.56(+20.34%)
Apr 01, 2026	90.15	95.81	85.00	86.35	12,763,392	+1.76(+2.08%)
Mar 31, 2026	86.68	87.57	78.58	84.59	13,042,806	-0.60(-0.70%)
Mar 30, 2026	99.74	100.50	81.91	85.19	13,565,664	-13.02(-13.26%)
Mar 27, 2026	101.20	101.50	94.18	98.21	7,600,875	+0.79(+0.81%)
Mar 26, 2026	111.00	111.66	96.70	97.42	9,593,588	-16.99(-14.85%)
Mar 25, 2026	110.12	118.75	109.01	114.41	11,301,100	+0.51(+0.45%)
Mar 24, 2026	96.69	114.97	96.36	113.90	16,833,100	+18.14(+18.94%)
Mar 23, 2026	90.00	96.09	84.92	95.76	10,694,945	+8.22(+9.39%)
Mar 20, 2026	101.99	102.69	84.60	87.54	12,496,824	-14.38(-14.11%)
Mar 19, 2026	89.13	102.10	88.50	101.92	11,265,733	+9.29(+10.03%)
Mar 18, 2026	95.34	100.07	91.23	92.63	15,315,675	+6.30(+7.30%)
Mar 17, 2026	90.07	91.85	85.08	86.33	16,592,399	-7.74(-8.23%)
Mar 16, 2026	100.00	101.32	92.90	94.07	10,788,890	-2.74(-2.83%)
Mar 13, 2026	104.37	105.39	94.15	96.81	15,301,225	-9.38(-8.83%)
Mar 12, 2026	115.53	116.91	104.98	106.19	15,341,465	-20.82(-16.39%)
Mar 11, 2026	118.55	128.96	113.88	127.01	10,276,069	+6.52(+5.41%)
Mar 10, 2026	112.10	127.39	112.01	120.49	13,601,738	+9.87(+8.92%)
Mar 09, 2026	95.17	110.87	93.73	110.62	13,824,566	+15.04(+15.74%)
Mar 06, 2026	98.00	114.63	95.07	95.58	15,243,425	-5.56(-5.50%)
Mar 05, 2026	97.49	102.28	91.35	101.14	10,185,691	+1.43(+1.43%)
Mar 04, 2026	101.20	101.50	92.22	99.71	10,370,442	+4.37(+4.58%)
Mar 03, 2026	91.50	97.40	86.05	95.34	16,939,060	-7.17(-6.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Applied Optoelectronics, Inc. - Common Stock (NQ:AAOI)

Historical Prices

Information