stockNASDAQ: AAOI • 6 Months Updates
Applied Optoelectronics Inc. (AAOI) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 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
$69.09
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAAOI session performance
✓ Latest Close USD
$69.09
Latest session close
$-103.89vs period start
Period Return % % GAIN
-60.06%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$233.67 / $65.77
Period range envelope
$167.90channel spread
Total Volume SHARES
1.40B
Period turnover
Avg: 11.08M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $69.09 | -12.75% | $74.25 | $65.77 | 14.32M |
| Oct 29, 2026 | $79.19 | -3.69% | $83.29 | $76.98 | 9.28M |
| Oct 28, 2026 | $82.22 | +6.85% | $82.28 | $77.02 | 11.64M |
| 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 |
| Oct 23, 2026 | $67.51 | -0.82% | $71.20 | $67.12 | 8.97M |
| 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 |
Page 1 of 9