Applied Opt (AAOI) Historical Stock Data
10.83 ↓0.83 (-7.12%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAOI is down -0.86% a day on average. There have been 10 days where Applied Opt closed green and 20 days where AAOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 11.22 | 10.83 | ↓$0.39 (-3.48%) | 10.59 | 11.45 | 1.99M |
| 2024-05-07 | 11.95 | 11.66 | ↓$0.29 (-2.43%) | 11.35 | 12.44 | 2.72M |
| 2024-05-06 | 11.28 | 11.95 | ↑$0.67 (5.94%) | 11.26 | 12.40 | 2.96M |
| 2024-05-03 | 10.60 | 11.07 | ↑$0.47 (4.43%) | 10.54 | 11.45 | 1.83M |
| 2024-05-02 | 10.25 | 10.35 | ↑$0.10 (0.98%) | 9.85 | 10.55 | 892.46K |
| 2024-05-01 | 9.75 | 9.90 | ↑$0.15 (1.54%) | 9.64 | 10.37 | 1.60M |
| 2024-04-30 | 10.17 | 9.85 | ↓$0.32 (-3.15%) | 9.79 | 10.30 | 2.61M |
| 2024-04-29 | 11.02 | 10.22 | ↓$0.80 (-7.26%) | 10.20 | 11.02 | 2.03M |
| 2024-04-26 | 10.98 | 10.85 | ↓$0.13 (-1.18%) | 10.80 | 11.48 | 1.51M |
| 2024-04-25 | 10.51 | 10.66 | ↑$0.15 (1.43%) | 10.45 | 10.76 | 1.32M |
| 2024-04-24 | 11.38 | 10.85 | ↓$0.53 (-4.66%) | 10.83 | 11.45 | 1.35M |
| 2024-04-23 | 11.15 | 11.26 | ↑$0.11 (0.99%) | 11.02 | 11.69 | 1.10M |
| 2024-04-22 | 12.11 | 11.13 | ↓$0.98 (-8.09%) | 10.72 | 12.16 | 2.48M |
| 2024-04-19 | 11.58 | 12.12 | ↑$0.54 (4.66%) | 11.58 | 12.44 | 2.10M |
| 2024-04-18 | 11.93 | 11.66 | ↓$0.27 (-2.26%) | 11.60 | 12.60 | 2.35M |
| 2024-04-17 | 12.04 | 11.98 | ↓$0.06 (-0.50%) | 11.81 | 13.20 | 2.54M |
| 2024-04-16 | 10.92 | 11.99 | ↑$1.07 (9.80%) | 10.88 | 12.29 | 1.89M |
| 2024-04-15 | 11.28 | 11.16 | ↓$0.12 (-1.06%) | 10.85 | 11.38 | 1.30M |
| 2024-04-12 | 11.68 | 11.23 | ↓$0.45 (-3.85%) | 11.21 | 11.82 | 1.09M |
| 2024-04-11 | 11.78 | 11.91 | ↑$0.13 (1.10%) | 11.61 | 11.97 | 1M |
| 2024-04-10 | 11.89 | 11.75 | ↓$0.14 (-1.18%) | 11.72 | 12.21 | 1.13M |
| 2024-04-09 | 12.51 | 12.10 | ↓$0.41 (-3.28%) | 12.01 | 12.52 | 1.96M |
| 2024-04-08 | 12.70 | 12.37 | ↓$0.33 (-2.60%) | 12.17 | 12.82 | 1.83M |
| 2024-04-05 | 12.81 | 12.52 | ↓$0.29 (-2.26%) | 12.52 | 13.04 | 1.70M |
| 2024-04-04 | 14.09 | 13.00 | ↓$1.09 (-7.74%) | 12.96 | 14.09 | 1.42M |
| 2024-04-03 | 13.34 | 13.75 | ↑$0.41 (3.07%) | 13.32 | 13.86 | 1.20M |
| 2024-04-02 | 13.52 | 13.39 | ↓$0.13 (-0.96%) | 13.24 | 13.67 | 1.48M |
| 2024-04-01 | 13.97 | 13.92 | ↓$0.05 (-0.36%) | 13.73 | 14.69 | 1.33M |
| 2024-03-28 | 13.88 | 13.86 | ↓$0.02 (-0.14%) | 13.60 | 14.44 | 2.45M |
| 2024-03-27 | 14.44 | 13.96 | ↓$0.48 (-3.32%) | 13.89 | 14.50 | 1.38M |
Create an account or log in to view more rows.
$AAOI Just buy and hold
$AAOI cant wait for next week
$AAOI Dumping started...
Get out while you can...
$AAOI Let’s goooo
$AAOI take what we can get
$AAOI Mindset is key
$AAOI Looking for this cup to breakout.
$AAOI more shorts the better idc
$AAOI green shoots
$AAOI somebody knows something