NASDAQ · AAOI

Applied Optoelectronics, Inc.

Technology · Semiconductors

$71.94

Up+$4.43 (+6.56%)

Updated Oct 27, 2026, 7:32 AM

SID Score

5.8/10

Composite research score

Smart Money

54/100

Neutral

Price performance · AAOI

AAOI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

AAOI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$67.48	$74.3909	$66.5101	$71.94	11.3M
Oct 23, 2026	$68.72	$71.20	$67.12	$67.51	8.97M
Oct 22, 2026	$72.188	$73.15	$66.28	$68.07	14.15M
Oct 21, 2026	$80.92	$81.32	$76.5124	$77.32	7.89M
Oct 20, 2026	$75.00	$79.195	$73.05	$76.74	9.12M
Oct 19, 2026	$80.00	$80.47	$75.62	$78.20	11.7M
Oct 16, 2026	$83.31	$83.44	$75.43	$75.57	14.15M
Oct 15, 2026	$80.91	$85.02	$76.2101	$83.73	17.79M
Oct 14, 2026	$94.96	$96.14	$85.755	$86.22	14.93M
Oct 13, 2026	$97.44	$99.77	$95.08	$97.78	10.83M
Oct 12, 2026	$106.20	$106.41	$99.217	$100.68	11.03M
Oct 9, 2026	$113.00	$117.16	$108.62	$109.64	14.51M
Oct 8, 2026	$117.44	$119.9099	$104.88	$105.90	19.42M
Oct 7, 2026	$126.12	$127.89	$119.73	$122.54	10.77M
Oct 6, 2026	$125.995	$131.15	$124.30	$130.16	12.53M
Oct 5, 2026	$118.50	$121.915	$112.80	$121.57	9.35M
Oct 2, 2026	$110.25	$117.70	$106.32	$115.59	11.07M
Oct 1, 2026	$99.67	$108.28	$97.77	$107.32	11.31M
Sep 30, 2026	$101.90	$104.25	$96.4101	$99.26	5.83M
Sep 29, 2026	$98.77	$103.83	$97.43	$100.67	7.29M
Sep 28, 2026	$100.09	$102.43	$93.62	$96.82	8.2M