5 DAY PERFORMANCE
+17.28%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-38.04%
6 MONTH PERFORMANCE
+149.71%
YEAR-TO-DATE PERFORMANCE
+217.33%
1 YEAR PERFORMANCE
+376.19%
Applied Optoelectronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $121.38 | $124.22 (2.34%) | $134.29 | $118.88 | 13.89 M | $9.79 B |
| 08/05/2026 | $128.45 | $128.56 (0.09%) | $140.34 | $128.00 | 12.48 M | $10.13 B |
| 08/04/2026 | $128.57 | $131.63 (2.38%) | $136.27 | $123.50 | 21.01 M | $10.37 B |
| 08/03/2026 | $89.80 | $110.21 (22.73%) | $110.95 | $88.13 | 12.06 M | $8.68 B |
| 07/31/2026 | $100.10 | $94.32 (-5.77%) | $103.20 | $91.03 | 9.74 M | $7.17 B |
| 07/30/2026 | $83.35 | $90.11 (8.11%) | $90.68 | $82.80 | 10.95 M | $6.85 B |
| 07/29/2026 | $88.19 | $76.52 (-13.23%) | $88.28 | $76.01 | 12.20 M | $5.81 B |
| 07/28/2026 | $92.95 | $88.14 (-5.17%) | $93.35 | $81.54 | 10.84 M | $6.70 B |
| 07/27/2026 | $100.56 | $97.82 (-2.72%) | $102.95 | $92.22 | 6.66 M | $7.43 B |
| 07/24/2026 | $108.98 | $100.15 (-8.1%) | $109.71 | $99.48 | 7.10 M | $7.61 B |
| 07/23/2026 | $108.59 | $112.02 (3.16%) | $119.72 | $108.17 | 6.29 M | $8.51 B |
| 07/22/2026 | $114.99 | $110.52 (-3.89%) | $117.49 | $110.01 | 8.07 M | $8.40 B |
| 07/21/2026 | $107.74 | $119.26 (10.69%) | $120.20 | $107.40 | 10.28 M | $9.06 B |
| 07/20/2026 | $104.86 | $103.02 (-1.75%) | $107.32 | $102.06 | 5.16 M | $7.83 B |
| 07/17/2026 | $96.11 | $102.41 (6.55%) | $106.18 | $91.50 | 9.64 M | $7.78 B |
| 07/16/2026 | $105.00 | $100.24 (-4.53%) | $107.11 | $97.89 | 9.97 M | $7.62 B |
| 07/15/2026 | $123.79 | $109.09 (-11.87%) | $124.43 | $106.10 | 10.32 M | $8.29 B |
| 07/14/2026 | $119.42 | $125.45 (5.05%) | $128.35 | $117.70 | 9.99 M | $9.53 B |
| 07/13/2026 | $115.92 | $111.88 (-3.49%) | $117.59 | $109.21 | 6.60 M | $8.50 B |
| 07/10/2026 | $118.71 | $119.92 (1.02%) | $124.78 | $113.10 | 6.74 M | $9.11 B |
| 07/09/2026 | $119.50 | $122.21 (2.27%) | $127.51 | $118.18 | 9.21 M | $9.29 B |
| 07/08/2026 | $113.02 | $114.44 (1.26%) | $118.10 | $110.50 | 6.29 M | $8.70 B |
| 07/07/2026 | $118.15 | $114.41 (-3.17%) | $126.19 | $111.50 | 9.27 M | $8.69 B |
| 07/06/2026 | $120.21 | $123.36 (2.62%) | $129.81 | $116.50 | 8.12 M | $9.37 B |
| 07/02/2026 | $135.85 | $120.95 (-10.97%) | $139.27 | $113.41 | 16.04 M | $9.19 B |
| 07/01/2026 | $143.56 | $139.00 (-3.18%) | $147.54 | $136.66 | 6.48 M | $10.56 B |
| 06/30/2026 | $146.50 | $148.16 (1.13%) | $152.23 | $144.18 | 7.49 M | $11.26 B |
| 06/29/2026 | $135.43 | $150.10 (10.83%) | $150.40 | $130.29 | 10.32 M | $11.40 B |
| 06/26/2026 | $131.68 | $135.69 (3.05%) | $140.83 | $127.01 | 20.19 M | $10.31 B |
| 06/25/2026 | $151.19 | $138.54 (-8.37%) | $152.40 | $134.31 | 13.30 M | $10.53 B |
| 06/24/2026 | $149.51 | $146.97 (-1.7%) | $150.34 | $137.70 | 10.61 M | $11.17 B |
| 06/23/2026 | $158.00 | $147.44 (-6.68%) | $160.99 | $145.26 | 13.59 M | $11.20 B |
| 06/22/2026 | $162.92 | $171.23 (5.1%) | $177.16 | $155.74 | 14.54 M | $13.01 B |
| 06/18/2026 | $174.65 | $161.85 (-7.33%) | $174.76 | $158.04 | 16.73 M | $12.30 B |
| 06/17/2026 | $174.72 | $167.34 (-4.22%) | $177.59 | $165.79 | 10.01 M | $12.71 B |
| 06/16/2026 | $194.21 | $170.81 (-12.05%) | $196.50 | $169.87 | 13.11 M | $12.98 B |
| 06/15/2026 | $177.27 | $191.55 (8.06%) | $194.97 | $176.60 | 14.61 M | $14.55 B |
| 06/12/2026 | $173.14 | $169.05 (-2.36%) | $179.90 | $163.66 | 12.73 M | $12.84 B |
| 06/11/2026 | $167.56 | $172.78 (3.12%) | $175.20 | $162.10 | 14.45 M | $13.13 B |
| 06/10/2026 | $171.79 | $175.13 (1.94%) | $184.91 | $167.42 | 17.04 M | $13.31 B |
| 06/09/2026 | $202.81 | $162.88 (-19.69%) | $207.60 | $160.87 | 26.97 M | $12.38 B |
| 06/08/2026 | $184.75 | $196.64 (6.44%) | $203.20 | $177.05 | 14.91 M | $14.94 B |
| 06/05/2026 | $191.42 | $177.00 (-7.53%) | $208.50 | $174.23 | 19.83 M | $13.45 B |
| 06/04/2026 | $173.47 | $202.89 (16.96%) | $209.64 | $171.09 | 14.53 M | $15.42 B |
| 06/03/2026 | $200.50 | $184.07 (-8.19%) | $205.00 | $180.55 | 9.95 M | $13.99 B |
| 06/02/2026 | $195.16 | $202.37 (3.69%) | $205.77 | $188.20 | 12.72 M | $15.38 B |
| 06/01/2026 | $149.25 | $185.67 (24.4%) | $191.98 | $149.05 | 16.05 M | $14.11 B |
| 05/29/2026 | $168.55 | $158.41 (-6.02%) | $169.00 | $153.10 | 11.92 M | $12.04 B |
| 05/28/2026 | $181.00 | $169.02 (-6.62%) | $183.24 | $166.69 | 10.02 M | $12.84 B |
| 05/27/2026 | $172.51 | $179.83 (4.24%) | $189.92 | $167.30 | 10.26 M | $13.66 B |
| 05/26/2026 | $186.73 | $177.62 (-4.88%) | $194.96 | $176.61 | 11.32 M | $13.50 B |
| 05/22/2026 | $176.24 | $181.49 (2.98%) | $182.46 | $166.66 | 10.30 M | $13.79 B |
| 05/21/2026 | $167.01 | $176.81 (5.87%) | $182.18 | $163.66 | 9.87 M | $13.43 B |
| 05/20/2026 | $177.00 | $165.26 (-6.63%) | $179.32 | $162.52 | 9.78 M | $12.56 B |
| 05/19/2026 | $167.35 | $171.33 (2.38%) | $175.99 | $160.10 | 8.98 M | $13.02 B |
| 05/18/2026 | $194.42 | $173.26 (-10.88%) | $194.73 | $165.60 | 13.22 M | $13.16 B |
| 05/15/2026 | $191.25 | $190.36 (-0.47%) | $200.61 | $186.05 | 8.47 M | $14.46 B |
| 05/14/2026 | $216.38 | $203.57 (-5.92%) | $218.94 | $199.08 | 12.10 M | $15.47 B |
| 05/13/2026 | $205.00 | $223.10 (8.83%) | $233.67 | $191.74 | 18.45 M | $16.95 B |
| 05/12/2026 | $178.00 | $188.28 (5.78%) | $208.00 | $173.50 | 16.39 M | $14.31 B |
| 05/11/2026 | $152.26 | $184.90 (21.44%) | $190.96 | $150.54 | 16.66 M | $14.05 B |
| 05/08/2026 | $173.85 | $148.94 (-14.33%) | $177.88 | $143.58 | 20.78 M | $11.32 B |
| 05/07/2026 | $172.60 | $157.55 (-8.72%) | $172.60 | $152.19 | 14.49 M | $11.97 B |
| 05/06/2026 | $186.96 | $178.54 (-4.5%) | $187.93 | $169.24 | 9.11 M | $13.57 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.
