NASDAQ · AAOI

Applied Optoelectronics, Inc.

Technology · Semiconductors

$52.10

Down-$3.78 (-7.26%)

Updated Nov 11, 2026, 1:07 AM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · AAOI

AAOI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

AAOI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$50.70	$54.035	$48.3153	$52.10	15.6M
Nov 6, 2026	$49.015	$51.895	$45.15	$50.13	21.72M
Nov 5, 2026	$56.74	$56.89	$45.88	$46.89	29.76M
Nov 4, 2026	$62.065	$64.1264	$57.24	$59.27	16.09M
Nov 3, 2026	$63.96	$66.58	$62.3018	$63.97	11.46M
Nov 2, 2026	$70.53	$71.575	$61.88	$62.50	15.06M
Oct 30, 2026	$71.86	$74.25	$65.77	$69.05	17.12M
Oct 29, 2026	$81.625	$83.31	$76.98	$79.19	9.8M
Oct 28, 2026	$78.165	$82.275	$77.02	$82.22	12.09M
Oct 27, 2026	$73.27	$77.28	$71.0801	$76.95	9.44M
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