S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Free Trial

Applied Optoelectronics (AAOI) Stock Chart & Stock Price History

→ Tiny Biotech Stock Wins $75 Billion Patent (From Behind the Markets) (Ad)
Free AAOI Stock Alerts
$12.12
+0.46 (+3.95%)
(As of 05:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Applied Optoelectronics Stock Price Performance

5 Day
Performance
+3.83%
1 Month
Performance
-14.26%
3 Month
Performance
-26.25%
6 Month
Performance
+56.51%
Year-To-Date
Performance
-39.65%
1 Year
Performance
+432.42%
Receive AAOI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Optoelectronics and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Secret Bull Market Starts in This Unusual Sector
"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.
Click for my No. 1 investment, all free of charge, click here. 

AAOI Stock Chart for Friday, April, 19, 2024

AAOI Chart by TradingView

Applied Optoelectronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$11.98$11.66
-2.67%		$12.60$11.602.35 million shs$447.74 million
04/17/2024$11.99$11.98
-0.08%		$13.20$11.812.54 million shs$460.03 million
04/16/2024$11.16$11.99
+7.44%		$12.29$10.881.89 million shs$460.42 million
04/15/2024$11.23$11.16
-0.62%		$11.38$10.851.30 million shs$428.54 million
04/12/2024$11.91$11.23
-5.71%		$11.82$11.211.09 million shs$431.23 million
04/11/2024$11.75$11.91
+1.36%		$11.97$11.611.00 million shs$457.34 million
04/10/2024$12.10$11.75
-2.89%		$12.21$11.721.13 million shs$451.20 million
04/09/2024$12.37$12.10
-2.18%		$12.52$12.021.96 million shs$464.62 million
04/08/2024$12.52$12.37
-1.20%		$12.82$12.171.83 million shs$475.01 million
04/05/2024$13.00$12.52
-3.69%		$13.03$12.521.70 million shs$480.77 million
04/04/2024$13.75$13.00
-5.45%		$14.09$12.961.41 million shs$499.20 million
04/03/2024$13.39$13.75
+2.69%		$13.86$13.321.20 million shs$528 million
04/02/2024$13.92$13.39
-3.81%		$13.67$13.241.48 million shs$514.18 million
04/01/2024$13.86$13.92
+0.43%		$14.69$13.731.33 million shs$534.53 million
03/29/2024$13.86$13.86$14.44$13.602.45 million shs$532.20 million
03/28/2024$13.96$13.86
-0.72%		$14.44$13.602.44 million shs$532.22 million
03/27/2024$14.44$13.96
-3.32%		$14.50$13.891.38 million shs$536.06 million
03/26/2024$14.50$14.44
-0.41%		$14.94$14.431.15 million shs$554.50 million
03/25/2024$14.68$14.50
-1.23%		$15.21$14.501.16 million shs$556.80 million
03/22/2024$14.92$14.68
-1.61%		$15.07$14.51996,584 shs$563.71 million
03/21/2024$14.47$14.92
+3.11%		$15.22$14.511.63 million shs$572.93 million
03/20/2024$13.60$14.47
+6.40%		$14.62$13.531.75 million shs$555.65 million
03/19/2024$12.98$13.60
+4.78%		$13.75$13.002.26 million shs$522.24 million
03/18/2024$12.70$12.98
+2.20%		$13.20$12.391.94 million shs$498.43 million
03/15/2024$12.92$12.70
-1.70%		$13.23$12.681.53 million shs$487.68 million
03/14/2024$13.98$12.92
-7.58%		$13.66$12.802.24 million shs$496.13 million
03/13/2024$14.26$13.98
-1.96%		$14.53$13.531.78 million shs$536.83 million
03/12/2024$14.31$14.26
-0.35%		$14.65$14.171.27 million shs$547.58 million
03/11/2024$14.76$14.31
-3.05%		$15.00$13.951.89 million shs$549.50 million
03/08/2024$14.84$14.76
-0.54%		$16.24$14.642.77 million shs$566.78 million
03/07/2024$14.90$14.84
-0.40%		$15.22$14.451.99 million shs$569.86 million
03/06/2024$14.74$14.90
+1.09%		$15.85$14.233.20 million shs$572.16 million
03/05/2024$14.96$14.74
-1.47%		$15.21$14.532.33 million shs$566.02 million
03/04/2024$15.41$14.96
-2.92%		$15.94$14.772.62 million shs$574.46 million
03/01/2024$15.98$15.41
-3.57%		$16.29$14.893.47 million shs$591.74 million
02/29/2024$14.08$15.98
+13.49%		$16.50$15.055.21 million shs$613.63 million
02/28/2024$15.42$14.08
-8.69%		$15.60$14.032.90 million shs$540.67 million
02/27/2024$14.73$15.42
+4.68%		$15.98$14.653.20 million shs$548.03 million
02/26/2024$14.15$14.73
+4.10%		$15.51$14.046.34 million shs$523.50 million
02/23/2024$20.35$14.15
-30.47%		$14.68$12.1419.42 million shs$502.89 million
Secret Bull Market Starts in This Unusual Sector (Ad)

"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.

Click for my No. 1 investment, all free of charge, click here. 
02/22/2024$19.19$20.35
+6.04%		$20.87$19.255.56 million shs$723.24 million
02/21/2024$19.83$19.19
-3.23%		$19.60$18.482.52 million shs$682.01 million
02/20/2024$21.34$19.83
-7.08%		$21.34$18.872.84 million shs$704.76 million
02/19/2024$21.34$21.34$24.75$21.255.20 million shs$758.42 million
02/16/2024$22.41$21.34
-4.77%		$24.75$21.255.20 million shs$758.42 million
02/15/2024$20.88$22.41
+7.33%		$22.86$20.403.72 million shs$796.38 million
02/14/2024$18.77$20.88
+11.24%		$21.16$19.913.14 million shs$742.08 million
02/13/2024$21.01$18.77
-10.66%		$19.88$18.354.33 million shs$667.09 million
02/12/2024$20.03$21.01
+4.89%		$22.35$20.133.76 million shs$746.70 million
02/09/2024$18.89$20.03
+6.03%		$20.12$17.733.47 million shs$711.87 million
02/08/2024$19.13$18.89
-1.25%		$20.06$18.703.37 million shs$671.35 million
02/07/2024$19.36$19.13
-1.19%		$19.92$18.762.02 million shs$679.88 million
02/06/2024$19.74$19.36
-1.93%		$20.64$18.863.80 million shs$688.05 million
02/05/2024$18.83$19.74
+4.83%		$19.79$17.554.49 million shs$701.56 million
02/02/2024$16.52$18.83
+13.98%		$18.99$16.324.19 million shs$669.22 million
02/01/2024$15.73$16.52
+5.02%		$16.83$15.801.94 million shs$587.12 million
01/31/2024$16.69$15.73
-5.75%		$16.82$15.681.77 million shs$559.04 million
01/30/2024$15.97$16.69
+4.54%		$18.04$16.634.37 million shs$593.16 million
01/29/2024$14.99$15.97
+6.50%		$16.03$14.802.69 million shs$567.40 million
01/26/2024$16.34$14.99
-8.26%		$16.35$14.882.25 million shs$532.75 million
01/25/2024$16.59$16.34
-1.51%		$17.13$16.151.34 million shs$580.72 million
01/24/2024$18.13$16.59
-8.49%		$18.80$16.551.94 million shs$589.61 million
01/23/2024$17.10$18.13
+6.02%		$18.63$17.182.99 million shs$644.34 million
01/22/2024$15.81$17.10
+8.16%		$17.19$15.892.39 million shs$607.73 million
01/19/2024$16.62$15.81
-4.87%		$16.80$15.023.51 million shs$561.89 million
01/18/2024$16.86$16.62
-1.42%		$18.16$16.422.80 million shs$590.68 million

Related Companies:
This page (NASDAQ:AAOI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
SHOCKING Crypto Leak…
Crypto 101 Media
The #1 Crypto for 2024
InvestorPlace
How Biden has already won 2024
Porter & Company
Urgent alert: open this for a huge profit potential
Timothy Sykes