Applied Opt (AAOI) Historical Stock Data

1.75 ↓0.02 (-1.13%)

As of Market Close on June 28th, 2022.

Historical Data

In the past 30 trading days, AAOI is down -0.51% a day on average. There have been 13 days where Applied Opt closed green and 17 days where AAOI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-28	1.77	1.75	↓$0.02 (-1.13%)	1.72	1.89	178.33K
2022-06-27	1.86	1.77	↓$0.09 (-4.84%)	1.71	1.89	555.71K
2022-06-24	1.97	1.86	↓$0.11 (-5.58%)	1.83	2.00	478.27K
2022-06-23	1.96	1.98	↑$0.02 (0.77%)	1.90	1.98	274.66K
2022-06-22	1.90	1.98	↑$0.08 (4.21%)	1.90	2.06	163.57K
2022-06-21	1.86	1.93	↑$0.07 (3.76%)	1.82	1.96	237.76K
2022-06-17	1.87	1.86	↓$0.01 (-0.53%)	1.82	1.96	226.13K
2022-06-16	1.90	1.83	↓$0.07 (-3.68%)	1.82	1.94	180.88K
2022-06-15	1.95	1.98	↑$0.03 (1.54%)	1.91	2.01	352.14K
2022-06-14	2.01	1.94	↓$0.07 (-3.48%)	1.91	2.02	315.31K
2022-06-13	2.04	1.98	↓$0.06 (-2.94%)	1.87	2.07	327.17K
2022-06-10	2.20	2.09	↓$0.11 (-5.00%)	2.05	2.20	318.76K
2022-06-09	2.38	2.24	↓$0.14 (-5.88%)	2.22	2.38	199.03K
2022-06-08	2.24	2.44	↑$0.20 (8.93%)	2.24	2.55	264.36K
2022-06-07	2.16	2.29	↑$0.13 (6.02%)	2.15	2.38	225.25K
2022-06-06	2.26	2.18	↓$0.08 (-3.54%)	2.16	2.29	136.94K
2022-06-03	2.31	2.25	↓$0.06 (-2.60%)	2.22	2.32	197.32K
2022-06-02	2.28	2.31	↑$0.03 (1.32%)	2.25	2.40	257.35K
2022-06-01	2.37	2.29	↓$0.08 (-3.38%)	2.23	2.40	201.89K
2022-05-31	2.29	2.37	↑$0.08 (3.49%)	2.24	2.39	216.17K
2022-05-27	2.32	2.25	↓$0.07 (-3.02%)	2.22	2.33	160.33K
2022-05-26	2.20	2.30	↑$0.10 (4.55%)	2.18	2.35	197.65K
2022-05-25	2.12	2.19	↑$0.07 (3.30%)	2.12	2.20	74.30K
2022-05-24	2.26	2.16	↓$0.10 (-4.42%)	2.12	2.26	190.33K
2022-05-23	2.30	2.24	↓$0.06 (-2.61%)	2.23	2.35	114.92K
2022-05-20	2.50	2.29	↓$0.21 (-8.40%)	2.26	2.50	156.81K
2022-05-19	2.38	2.48	↑$0.10 (4.20%)	2.28	2.53	216.95K
2022-05-18	2.45	2.38	↓$0.07 (-2.86%)	2.37	2.56	74.67K
2022-05-17	2.35	2.47	↑$0.12 (5.11%)	2.35	2.48	137.97K
2022-05-16	2.30	2.33	↑$0.03 (1.30%)	2.27	2.43	165.28K