5 DAY PERFORMANCE
+14.35%
1 MONTH PERFORMANCE
-11.38%
3 MONTH PERFORMANCE
-31.65%
6 MONTH PERFORMANCE
+26.37%
YEAR-TO-DATE PERFORMANCE
+217.33%
1 YEAR PERFORMANCE
+281.58%
Applied Optoelectronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $101.07 | $105.17 (4.06%) | $105.44 | $98.52 | 9.92 M | $8.58 B |
| 09/17/2026 | $100.73 | $98.06 (-2.65%) | $102.35 | $96.36 | 7.82 M | $8.00 B |
| 09/16/2026 | $98.20 | $96.74 (-1.49%) | $99.60 | $94.00 | 7.10 M | $7.89 B |
| 09/15/2026 | $96.99 | $95.29 (-1.75%) | $99.79 | $95.08 | 4.60 M | $7.77 B |
| 09/14/2026 | $96.77 | $95.76 (-1.04%) | $101.13 | $95.67 | 8.52 M | $7.81 B |
| 09/11/2026 | $104.51 | $105.36 (0.81%) | $108.67 | $104.08 | 5.00 M | $8.59 B |
| 09/10/2026 | $104.50 | $103.29 (-1.16%) | $109.78 | $102.99 | 5.70 M | $8.43 B |
| 09/09/2026 | $110.78 | $107.93 (-2.57%) | $113.64 | $107.62 | 5.98 M | $8.80 B |
| 09/08/2026 | $108.39 | $111.55 (2.92%) | $116.90 | $107.80 | 12.08 M | $9.10 B |
| 09/04/2026 | $101.91 | $105.53 (3.55%) | $106.56 | $100.54 | 6.84 M | $8.61 B |
| 09/03/2026 | $101.90 | $100.38 (-1.49%) | $103.14 | $96.96 | 5.92 M | $8.19 B |
| 09/02/2026 | $102.09 | $103.13 (1.02%) | $104.74 | $100.80 | 4.09 M | $8.41 B |
| 09/01/2026 | $104.45 | $103.39 (-1.01%) | $105.74 | $101.23 | 4.89 M | $8.43 B |
| 08/31/2026 | $107.52 | $107.69 (0.16%) | $108.67 | $104.06 | 4.61 M | $8.78 B |
| 08/28/2026 | $110.46 | $106.23 (-3.83%) | $110.90 | $105.15 | 5.72 M | $8.66 B |
| 08/27/2026 | $117.03 | $113.28 (-3.2%) | $118.90 | $111.30 | 6.25 M | $9.24 B |
| 08/26/2026 | $110.59 | $113.76 (2.87%) | $114.21 | $110.01 | 4.88 M | $9.28 B |
| 08/25/2026 | $111.78 | $113.15 (1.23%) | $115.08 | $110.24 | 6.74 M | $9.23 B |
| 08/24/2026 | $109.13 | $107.63 (-1.37%) | $112.46 | $102.10 | 15.02 M | $8.78 B |
| 08/21/2026 | $129.37 | $124.82 (-3.52%) | $133.72 | $121.89 | 9.75 M | $10.18 B |
| 08/20/2026 | $121.92 | $129.10 (5.89%) | $130.49 | $118.60 | 9.52 M | $10.53 B |
| 08/19/2026 | $135.85 | $122.19 (-10.06%) | $138.56 | $121.50 | 12.35 M | $9.97 B |
| 08/18/2026 | $146.20 | $131.41 (-10.12%) | $151.41 | $131.22 | 14.65 M | $10.72 B |
| 08/17/2026 | $152.64 | $154.89 (1.47%) | $160.99 | $147.35 | 12.90 M | $12.63 B |
| 08/14/2026 | $130.39 | $150.28 (15.25%) | $153.39 | $130.34 | 18.78 M | $12.26 B |
| 08/13/2026 | $135.84 | $130.08 (-4.24%) | $144.52 | $129.67 | 10.70 M | $10.61 B |
| 08/12/2026 | $141.70 | $138.08 (-2.55%) | $142.80 | $129.09 | 13.19 M | $11.26 B |
| 08/11/2026 | $133.97 | $134.33 (0.27%) | $137.23 | $127.50 | 9.21 M | $10.96 B |
| 08/10/2026 | $141.72 | $132.81 (-6.29%) | $148.90 | $128.80 | 18.51 M | $10.83 B |
| 08/07/2026 | $142.48 | $135.63 (-4.81%) | $149.35 | $130.50 | 24.10 M | $11.06 B |
| 08/06/2026 | $121.38 | $124.22 (2.34%) | $134.29 | $118.88 | 15.38 M | $10.13 B |
| 08/05/2026 | $128.45 | $128.56 (0.09%) | $140.34 | $128.00 | 12.48 M | $10.49 B |
| 08/04/2026 | $128.57 | $131.63 (2.38%) | $136.27 | $123.50 | 21.01 M | $10.74 B |
| 08/03/2026 | $89.80 | $110.21 (22.73%) | $110.95 | $88.13 | 12.06 M | $8.99 B |
| 07/31/2026 | $100.10 | $94.32 (-5.77%) | $103.20 | $91.03 | 9.74 M | $7.69 B |
| 07/30/2026 | $83.35 | $90.11 (8.11%) | $90.68 | $82.80 | 10.95 M | $7.35 B |
| 07/29/2026 | $88.19 | $76.52 (-13.23%) | $88.28 | $76.01 | 12.20 M | $6.24 B |
| 07/28/2026 | $92.95 | $88.14 (-5.17%) | $93.35 | $81.54 | 10.84 M | $7.19 B |
| 07/27/2026 | $100.56 | $97.82 (-2.72%) | $102.95 | $92.22 | 6.66 M | $7.98 B |
| 07/24/2026 | $108.98 | $100.15 (-8.1%) | $109.71 | $99.48 | 7.10 M | $8.17 B |
| 07/23/2026 | $108.59 | $112.02 (3.16%) | $119.72 | $108.17 | 6.29 M | $9.14 B |
| 07/22/2026 | $114.99 | $110.52 (-3.89%) | $117.49 | $110.01 | 8.07 M | $9.01 B |
| 07/21/2026 | $107.74 | $119.26 (10.69%) | $120.20 | $107.40 | 10.28 M | $9.73 B |
| 07/20/2026 | $104.86 | $103.02 (-1.75%) | $107.32 | $102.06 | 5.16 M | $8.40 B |
| 07/17/2026 | $96.11 | $102.41 (6.55%) | $106.18 | $91.50 | 9.64 M | $8.35 B |
| 07/16/2026 | $105.00 | $100.24 (-4.53%) | $107.11 | $97.89 | 9.97 M | $8.18 B |
| 07/15/2026 | $123.79 | $109.09 (-11.87%) | $124.43 | $106.10 | 10.32 M | $8.90 B |
| 07/14/2026 | $119.42 | $125.45 (5.05%) | $128.35 | $117.70 | 9.99 M | $10.23 B |
| 07/13/2026 | $115.92 | $111.88 (-3.49%) | $117.59 | $109.21 | 6.60 M | $9.13 B |
| 07/10/2026 | $118.71 | $119.92 (1.02%) | $124.78 | $113.10 | 6.74 M | $9.78 B |
| 07/09/2026 | $119.50 | $122.21 (2.27%) | $127.51 | $118.18 | 9.21 M | $9.97 B |
| 07/08/2026 | $113.02 | $114.44 (1.26%) | $118.10 | $110.50 | 6.29 M | $9.33 B |
| 07/07/2026 | $118.15 | $114.41 (-3.17%) | $126.19 | $111.50 | 9.27 M | $9.33 B |
| 07/06/2026 | $120.21 | $123.36 (2.62%) | $129.81 | $116.50 | 8.12 M | $10.06 B |
| 07/02/2026 | $135.85 | $120.95 (-10.97%) | $139.27 | $113.41 | 16.04 M | $9.87 B |
| 07/01/2026 | $143.56 | $139.00 (-3.18%) | $147.54 | $136.66 | 6.48 M | $11.34 B |
| 06/30/2026 | $146.50 | $148.16 (1.13%) | $152.23 | $144.18 | 7.49 M | $12.09 B |
| 06/29/2026 | $135.43 | $150.10 (10.83%) | $150.40 | $130.29 | 10.32 M | $12.24 B |
| 06/26/2026 | $131.68 | $135.69 (3.05%) | $140.83 | $127.01 | 20.19 M | $11.07 B |
| 06/25/2026 | $151.19 | $138.54 (-8.37%) | $152.40 | $134.31 | 13.30 M | $11.30 B |
| 06/24/2026 | $149.51 | $146.97 (-1.7%) | $150.34 | $137.70 | 10.61 M | $11.99 B |
| 06/23/2026 | $158.00 | $147.44 (-6.68%) | $160.99 | $145.26 | 13.59 M | $12.03 B |
| 06/22/2026 | $162.92 | $171.23 (5.1%) | $177.16 | $155.74 | 14.54 M | $13.97 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.
