Applied Opt (AAOI) Historical Stock Data
37.17 ↓3.83 (-9.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAOI is up 1.77% a day on average. There have been 20 days where Applied Opt closed green and 10 days where AAOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 41.00 | 37.17 | ↓$3.83 (-9.34%) | 37.10 | 41.20 | 3.82M |
| 2025-12-24 | 40.73 | 41.00 | ↑$0.27 (0.66%) | 39.97 | 41.47 | 2.37M |
| 2025-12-23 | 37.64 | 40.64 | ↑$3.00 (7.97%) | 37.26 | 41.96 | 9.34M |
| 2025-12-22 | 32.29 | 39.10 | ↑$6.81 (21.07%) | 32.29 | 39.60 | 9.77M |
| 2025-12-19 | 29.76 | 31.32 | ↑$1.57 (5.26%) | 29.33 | 31.93 | 5.12M |
| 2025-12-18 | 28.20 | 29.25 | ↑$1.05 (3.72%) | 27.78 | 29.80 | 4.54M |
| 2025-12-17 | 29.68 | 27.14 | ↓$2.54 (-8.56%) | 26.80 | 30.40 | 3.40M |
| 2025-12-16 | 29.32 | 28.96 | ↓$0.36 (-1.23%) | 27.77 | 30.11 | 4.07M |
| 2025-12-15 | 33.68 | 29.90 | ↓$3.78 (-11.22%) | 29.69 | 33.90 | 4.42M |
| 2025-12-12 | 35.40 | 32.06 | ↓$3.34 (-9.42%) | 31.94 | 35.49 | 5.43M |
| 2025-12-11 | 35.28 | 36.32 | ↑$1.05 (2.96%) | 33.69 | 37.05 | 11.95M |
| 2025-12-10 | 29.56 | 34.98 | ↑$5.43 (18.36%) | 29.33 | 35.73 | 9.84M |
| 2025-12-09 | 27.38 | 30.38 | ↑$3.00 (10.96%) | 27.17 | 30.49 | 5.81M |
| 2025-12-08 | 27.49 | 27.84 | ↑$0.35 (1.27%) | 26.82 | 27.98 | 4.12M |
| 2025-12-05 | 26.34 | 26.59 | ↑$0.25 (0.95%) | 25.80 | 27.03 | 2.88M |
| 2025-12-04 | 25.29 | 26.24 | ↑$0.95 (3.76%) | 24.83 | 26.30 | 3.49M |
| 2025-12-03 | 26.11 | 25.65 | ↓$0.46 (-1.76%) | 25.02 | 26.44 | 2.81M |
| 2025-12-02 | 26.85 | 26.02 | ↓$0.83 (-3.09%) | 26.01 | 27.90 | 3.47M |
| 2025-12-01 | 25.78 | 26.53 | ↑$0.75 (2.91%) | 25.70 | 26.95 | 3.69M |
| 2025-11-28 | 25.61 | 26.78 | ↑$1.17 (4.57%) | 25.56 | 27.29 | 3.59M |
| 2025-11-26 | 23.45 | 25.57 | ↑$2.12 (9.04%) | 23.12 | 26.68 | 7.54M |
| 2025-11-25 | 21.96 | 22.73 | ↑$0.77 (3.51%) | 21.40 | 22.85 | 2.35M |
| 2025-11-24 | 20.81 | 22.47 | ↑$1.66 (7.98%) | 20.63 | 22.90 | 4.39M |
| 2025-11-21 | 19.28 | 20.58 | ↑$1.30 (6.74%) | 18.50 | 20.80 | 5.95M |
| 2025-11-20 | 22.30 | 19.49 | ↓$2.81 (-12.60%) | 19.40 | 22.82 | 6.35M |
| 2025-11-19 | 20.84 | 20.87 | ↑$0.03 (0.14%) | 20.54 | 21.44 | 3.41M |
| 2025-11-18 | 21.11 | 20.89 | ↓$0.22 (-1.04%) | 20.79 | 22.23 | 3.11M |
| 2025-11-17 | 21.42 | 21.63 | ↑$0.21 (0.98%) | 21.00 | 23.00 | 4.84M |
| 2025-11-14 | 19.64 | 21.47 | ↑$1.83 (9.29%) | 19.20 | 22.05 | 6.60M |
| 2025-11-13 | 23.46 | 20.91 | ↓$2.55 (-10.87%) | 19.92 | 23.46 | 7.71M |
Create an account or log in to view more rows.
$AAOI I bought the dip
$AAOI where’s the WSB guys at? Still sleeping?
$AAOI is being added
$AAOI the market is selling off
$AAOI Lol she wants higher
$AAOI has just been halted from trading.
$AAOI it's going down??
$AAOI LOADING UP HERE!
$AAOI holding unfortunately lol
$AAOI the redness has arrived