Applied Opt (AAOI) Historical Stock Data
8.67 ↑0.06 (0.70%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAOI is down -0.88% a day on average. There have been 11 days where Applied Opt closed green and 19 days where AAOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.02 | 8.67 | ↓$0.35 (-3.88%) | 8.63 | 9.24 | 1.35M |
| 2024-07-25 | 8.90 | 8.61 | ↓$0.29 (-3.26%) | 8.47 | 9.04 | 2.10M |
| 2024-07-24 | 9.65 | 8.96 | ↓$0.69 (-7.15%) | 8.94 | 9.83 | 1.99M |
| 2024-07-23 | 9.62 | 9.85 | ↑$0.23 (2.39%) | 9.58 | 10.26 | 1.30M |
| 2024-07-22 | 9.84 | 9.65 | ↓$0.19 (-1.93%) | 9.12 | 9.90 | 2.11M |
| 2024-07-19 | 10.41 | 9.68 | ↓$0.73 (-7.06%) | 9.59 | 10.47 | 2.01M |
| 2024-07-18 | 11.07 | 10.40 | ↓$0.67 (-6.05%) | 10.24 | 11.55 | 2.82M |
| 2024-07-17 | 11.29 | 10.96 | ↓$0.33 (-2.97%) | 10.58 | 11.95 | 2.68M |
| 2024-07-16 | 10.37 | 11.89 | ↑$1.52 (14.66%) | 10.35 | 12.11 | 4.29M |
| 2024-07-15 | 9.57 | 10.20 | ↑$0.63 (6.58%) | 9.45 | 10.29 | 2.83M |
| 2024-07-12 | 9.28 | 9.38 | ↑$0.10 (1.08%) | 9.08 | 9.54 | 1.19M |
| 2024-07-11 | 9.35 | 9.23 | ↓$0.12 (-1.28%) | 9.03 | 9.44 | 1.55M |
| 2024-07-10 | 8.62 | 9.01 | ↑$0.39 (4.52%) | 8.30 | 9.09 | 1.65M |
| 2024-07-09 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.18 | 8.97 | 2.01M |
| 2024-07-08 | 7.77 | 8.54 | ↑$0.77 (9.91%) | 7.74 | 8.77 | 2.45M |
| 2024-07-05 | 8.13 | 7.67 | ↓$0.46 (-5.66%) | 7.63 | 8.15 | 1.58M |
| 2024-07-03 | 8.00 | 8.17 | ↑$0.17 (2.13%) | 7.78 | 8.24 | 763.34K |
| 2024-07-02 | 8.08 | 7.90 | ↓$0.18 (-2.23%) | 7.55 | 8.19 | 2.39M |
| 2024-07-01 | 8.39 | 8.08 | ↓$0.31 (-3.69%) | 7.85 | 8.66 | 1.78M |
| 2024-06-28 | 8.60 | 8.29 | ↓$0.31 (-3.60%) | 8.25 | 8.90 | 7.21M |
| 2024-06-27 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.40 | 9.05 | 1.77M |
| 2024-06-26 | 8.57 | 8.51 | ↓$0.06 (-0.70%) | 8.30 | 8.70 | 1.39M |
| 2024-06-25 | 8.68 | 8.59 | ↓$0.09 (-1.04%) | 8.48 | 8.80 | 1.17M |
| 2024-06-24 | 9.04 | 8.67 | ↓$0.37 (-4.09%) | 8.65 | 9.14 | 1.55M |
| 2024-06-21 | 9.00 | 9.10 | ↑$0.10 (1.11%) | 8.73 | 9.25 | 2.07M |
| 2024-06-20 | 10.00 | 8.87 | ↓$1.13 (-11.30%) | 8.80 | 10.09 | 1.99M |
| 2024-06-18 | 10.21 | 10.04 | ↓$0.17 (-1.67%) | 9.92 | 10.39 | 0.93M |
| 2024-06-17 | 10.01 | 10.17 | ↑$0.16 (1.60%) | 9.82 | 10.31 | 1.39M |
| 2024-06-14 | 10.05 | 10.08 | ↑$0.03 (0.30%) | 9.82 | 10.23 | 1.18M |
| 2024-06-13 | 10.44 | 10.09 | ↓$0.35 (-3.35%) | 9.97 | 10.74 | 1.17M |
Create an account or log in to view more rows.
$AAOI up we go
$AAOI Dumping started...
Get out while you can...
$AAOI Good morning gang!
$AAOI will be green by open
$AAOI Price target here?
$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