stockNASDAQ: AAOI • 3 Months Updates
Applied Optoelectronics Inc. (AAOI) 3 Months
Showing Closing Date Range from Jul 28 to Oct 26, 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
$71.94
3 Months Updates Trajectory
Showing Closing Date Range from Jul 28 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAAOI session performance
✓ Latest Close USD
$71.94
Latest session close
$-16.2vs period start
Period Return % % GAIN
-18.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$160.99 / $66.28
Period range envelope
$94.71channel spread
Total Volume SHARES
665.07M
Period turnover
Avg: 10.39M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(64 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $71.94 | +6.56% | $74.39 | $66.51 | 11.14M |
| Oct 23, 2026 | $67.51 | -0.82% | $71.20 | $67.12 | 8.87M |
| Oct 22, 2026 | $68.07 | -11.96% | $73.15 | $66.28 | 14.15M |
| Oct 21, 2026 | $77.32 | +0.76% | $81.32 | $76.51 | 7.89M |
| Oct 20, 2026 | $76.74 | -1.87% | $79.20 | $73.05 | 9.12M |
| Oct 19, 2026 | $78.20 | +3.48% | $80.47 | $75.62 | 11.70M |
| Oct 16, 2026 | $75.57 | -9.75% | $83.44 | $75.43 | 14.15M |
| Oct 15, 2026 | $83.73 | -2.89% | $85.02 | $76.21 | 17.79M |
| Oct 14, 2026 | $86.22 | -11.82% | $96.14 | $85.76 | 14.93M |
| Oct 13, 2026 | $97.78 | -2.88% | $99.77 | $95.08 | 10.83M |
| Oct 12, 2026 | $100.68 | -8.17% | $106.41 | $99.22 | 11.03M |
| Oct 09, 2026 | $109.64 | +3.53% | $117.16 | $108.62 | 14.51M |
| Oct 08, 2026 | $105.90 | -13.58% | $119.91 | $104.88 | 19.42M |
| Oct 07, 2026 | $122.54 | -5.85% | $127.89 | $119.73 | 10.77M |
| Oct 06, 2026 | $130.16 | +7.07% | $131.15 | $124.30 | 12.53M |
Page 1 of 5