stockNASDAQ: AAOI • 12 Months Updates
Applied Optoelectronics Inc. (AAOI) 12 Months
Showing Closing Date Range from Nov 13, 2025 to Nov 13, 2026.
Applied Optoelectronics Inc. (AAOI) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Investor Relations:ao-inc.com
Price & Performance Trajectory
Applied Optoelectronics Inc.NASDAQ: AAOI
Latest Close
$49.39
12 Months Updates Trajectory
Showing Closing Date Range from Nov 13, 2025 to Nov 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAAOI session performance
✓ Latest Close USD
$49.39
Latest session close
+$28.48vs period start
Period Return % % GAIN
+136.2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$233.67 / $18.5
Period range envelope
$215.17channel spread
Total Volume SHARES
2.50B
Period turnover
Avg: 9.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | $49.39 | -6.55% | $53.50 | $49.12 | 2.42M |
| Nov 12, 2026 | $52.85 | -5.39% | $55.65 | $50.80 | 10.24M |
| Nov 11, 2026 | $55.86 | +15.60% | $57.94 | $51.53 | 15.91M |
| Nov 10, 2026 | $48.32 | -7.26% | $51.99 | $46.39 | 13.41M |
| Nov 09, 2026 | $52.10 | +3.93% | $54.04 | $48.32 | 15.60M |
| Nov 06, 2026 | $50.13 | +6.91% | $51.90 | $45.15 | 21.72M |
| Nov 05, 2026 | $46.89 | -20.89% | $56.89 | $45.88 | 29.76M |
| Nov 04, 2026 | $59.27 | -7.35% | $64.13 | $57.24 | 16.09M |
| Nov 03, 2026 | $63.97 | +2.35% | $66.58 | $62.30 | 11.46M |
| Nov 02, 2026 | $62.50 | -9.49% | $71.58 | $61.88 | 15.06M |
| Oct 30, 2026 | $69.05 | -12.80% | $74.25 | $65.77 | 17.07M |
| Oct 29, 2026 | $79.19 | -3.69% | $83.31 | $76.98 | 9.80M |
| Oct 28, 2026 | $82.22 | +6.85% | $82.28 | $77.02 | 12.09M |
| Oct 27, 2026 | $76.95 | +6.96% | $77.28 | $71.08 | 9.44M |
| Oct 26, 2026 | $71.94 | +6.56% | $74.39 | $66.51 | 11.30M |
Page 1 of 17