Applied Opt (AAOI) Historical Stock Data
34.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAOI is up 1.79% a day on average. There have been 14 days where Applied Opt closed green and 16 days where AAOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.95 | 34.07 | ↑$4.12 (13.76%) | 29.73 | 34.09 | 6.78M |
| 2024-11-19 | 26.96 | 28.55 | ↑$1.59 (5.90%) | 26.96 | 28.63 | 2.07M |
| 2024-11-18 | 26.75 | 27.32 | ↑$0.57 (2.13%) | 26.27 | 29.38 | 3.34M |
| 2024-11-15 | 27.83 | 26.80 | ↓$1.03 (-3.70%) | 26.18 | 28.53 | 3.45M |
| 2024-11-14 | 27.47 | 28.15 | ↑$0.68 (2.48%) | 27.10 | 29.17 | 4.18M |
| 2024-11-13 | 28.90 | 27.26 | ↓$1.64 (-5.67%) | 27.11 | 28.90 | 2.82M |
| 2024-11-12 | 27.72 | 28.54 | ↑$0.82 (2.96%) | 27.20 | 28.94 | 3.77M |
| 2024-11-11 | 27.85 | 28.29 | ↑$0.44 (1.58%) | 25.76 | 28.70 | 7.28M |
| 2024-11-08 | 19.50 | 27.76 | ↑$8.26 (42.36%) | 18.63 | 27.81 | 19.42M |
| 2024-11-07 | 16.83 | 17.90 | ↑$1.07 (6.36%) | 16.30 | 18.34 | 7.53M |
| 2024-11-06 | 17.53 | 16.21 | ↓$1.32 (-7.53%) | 15.91 | 18.00 | 4.28M |
| 2024-11-05 | 16.80 | 16.54 | ↓$0.26 (-1.55%) | 16.45 | 17.35 | 2.08M |
| 2024-11-04 | 16.84 | 16.40 | ↓$0.44 (-2.61%) | 16.33 | 17.43 | 1.91M |
| 2024-11-01 | 15.96 | 16.84 | ↑$0.88 (5.51%) | 15.91 | 17.06 | 2.37M |
| 2024-10-31 | 16.01 | 15.62 | ↓$0.39 (-2.44%) | 15.50 | 16.22 | 1.74M |
| 2024-10-30 | 15.29 | 16.35 | ↑$1.06 (6.93%) | 15.00 | 16.49 | 2.30M |
| 2024-10-29 | 16.35 | 15.67 | ↓$0.68 (-4.16%) | 15.19 | 16.67 | 4.01M |
| 2024-10-28 | 17.63 | 16.60 | ↓$1.03 (-5.84%) | 16.59 | 17.80 | 2.58M |
| 2024-10-25 | 17.92 | 17.44 | ↓$0.48 (-2.68%) | 17.38 | 18.55 | 1.66M |
| 2024-10-24 | 17.26 | 17.45 | ↑$0.19 (1.10%) | 17.00 | 17.68 | 1.64M |
| 2024-10-23 | 17.47 | 17.01 | ↓$0.46 (-2.63%) | 16.93 | 18.45 | 2.13M |
| 2024-10-22 | 18.10 | 17.63 | ↓$0.47 (-2.60%) | 17.40 | 18.37 | 1.90M |
| 2024-10-21 | 18.57 | 18.51 | ↓$0.06 (-0.32%) | 17.80 | 18.75 | 1.88M |
| 2024-10-18 | 19.20 | 18.57 | ↓$0.63 (-3.28%) | 18.34 | 20.34 | 2.81M |
| 2024-10-17 | 19.44 | 19.00 | ↓$0.44 (-2.26%) | 18.52 | 19.54 | 2.49M |
| 2024-10-16 | 17.96 | 18.97 | ↑$1.01 (5.62%) | 17.34 | 19.44 | 3.67M |
| 2024-10-15 | 18.55 | 17.40 | ↓$1.15 (-6.20%) | 16.93 | 18.79 | 3.28M |
| 2024-10-14 | 18.50 | 18.42 | ↓$0.08 (-0.43%) | 18.10 | 19.46 | 3.95M |
| 2024-10-11 | 16.66 | 17.86 | ↑$1.20 (7.20%) | 16.59 | 17.93 | 2.33M |
| 2024-10-10 | 16.04 | 16.66 | ↑$0.62 (3.87%) | 15.54 | 16.73 | 1.45M |
Create an account or log in to view more rows.
$AAOI LOADING UP HERE!
$AAOI holding unfortunately lol
$AAOI the redness has arrived
$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