NASDAQ · AAOI

Applied Optoelectronics, Inc.

Technology · Semiconductors

$130.16

Up+$8.59 (+7.07%)

Updated Oct 7, 2026, 2:20 AM

SID Score

6.7/10

Composite research score

Smart Money

59/100

Neutral

Price performance · AAOI

AAOI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

AAOI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 25, 2026	$101.71	$105.03	$99.97	$101.40	5.51M
Sep 24, 2026	$98.93	$103.58	$97.59	$101.03	5.55M
Sep 23, 2026	$106.60	$107.32	$100.42	$101.06	6.6M
Sep 22, 2026	$106.93	$110.74	$103.90	$107.00	7.48M
Sep 21, 2026	$108.20	$109.7297	$104.92	$108.67	8.16M
Sep 18, 2026	$101.07	$105.435	$98.515	$105.17	9.92M
Sep 17, 2026	$100.725	$102.3474	$96.3601	$98.06	7.82M
Sep 16, 2026	$98.20	$99.60	$94.00	$96.74	7.1M
Sep 15, 2026	$96.99	$99.79	$95.08	$95.29	4.6M
Sep 14, 2026	$96.77	$101.13	$95.67	$95.76	8.52M
Sep 11, 2026	$104.51	$108.6699	$104.08	$105.36	5M
Sep 10, 2026	$104.50	$109.78	$102.99	$103.29	5.7M
Sep 9, 2026	$110.78	$113.64	$107.62	$107.93	5.98M
Sep 8, 2026	$108.39	$116.8999	$107.80	$111.55	12.08M