Applied Opt (AAOI) Historical Stock Data
15.35 ↓1.03 (-6.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAOI is down -2.76% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 15.49 | 15.35 | ↓$0.14 (-0.90%) | 15.11 | 15.88 | 2.86M |
| 2025-03-28 | 17.58 | 16.38 | ↓$1.20 (-6.83%) | 15.92 | 17.59 | 3.53M |
| 2025-03-27 | 19.20 | 17.78 | ↓$1.42 (-7.40%) | 17.50 | 19.40 | 3.10M |
| 2025-03-26 | 21.73 | 19.49 | ↓$2.24 (-10.31%) | 19.40 | 22.00 | 2.97M |
| 2025-03-25 | 21.91 | 21.77 | ↓$0.14 (-0.64%) | 20.95 | 22.45 | 2.58M |
| 2025-03-24 | 21.19 | 22.28 | ↑$1.10 (5.17%) | 20.99 | 22.77 | 4.14M |
| 2025-03-21 | 20.78 | 20.43 | ↓$0.34 (-1.66%) | 19.65 | 20.78 | 3.26M |
| 2025-03-20 | 20.93 | 21.08 | ↑$0.15 (0.72%) | 20.73 | 21.74 | 2.95M |
| 2025-03-19 | 20.40 | 21.13 | ↑$0.73 (3.58%) | 20.09 | 21.60 | 3.26M |
| 2025-03-18 | 20.94 | 20.20 | ↓$0.74 (-3.53%) | 20.00 | 21.80 | 5M |
| 2025-03-17 | 22.29 | 20.98 | ↓$1.31 (-5.86%) | 20.85 | 23.70 | 6.44M |
| 2025-03-14 | 23.65 | 22.11 | ↓$1.54 (-6.51%) | 19.80 | 23.69 | 17.01M |
| 2025-03-13 | 16.91 | 15.87 | ↓$1.04 (-6.15%) | 15.57 | 17.16 | 6.46M |
| 2025-03-12 | 16.02 | 17.30 | ↑$1.28 (7.99%) | 16.02 | 18.51 | 7.32M |
| 2025-03-11 | 14.11 | 15.07 | ↑$0.96 (6.80%) | 13.98 | 15.29 | 3.02M |
| 2025-03-10 | 15.07 | 14.15 | ↓$0.92 (-6.10%) | 13.82 | 15.20 | 3.50M |
| 2025-03-07 | 15.92 | 15.82 | ↓$0.10 (-0.63%) | 14.91 | 16.21 | 3.59M |
| 2025-03-06 | 17.29 | 15.55 | ↓$1.74 (-10.06%) | 15.41 | 17.29 | 4.73M |
| 2025-03-05 | 18.30 | 18.08 | ↓$0.22 (-1.20%) | 17.04 | 18.42 | 3.23M |
| 2025-03-04 | 17.00 | 18.14 | ↑$1.14 (6.71%) | 16.50 | 18.91 | 7.26M |
| 2025-03-03 | 22.20 | 17.72 | ↓$4.48 (-20.18%) | 17.35 | 22.90 | 8M |
| 2025-02-28 | 23.29 | 21.86 | ↓$1.43 (-6.13%) | 20.35 | 23.50 | 5.82M |
| 2025-02-27 | 24.00 | 24.04 | ↑$0.04 (0.17%) | 22.01 | 26.10 | 7.22M |
| 2025-02-26 | 24.60 | 25.19 | ↑$0.59 (2.40%) | 24.60 | 26.97 | 6M |
| 2025-02-25 | 27.70 | 23.34 | ↓$4.36 (-15.74%) | 22.27 | 28.95 | 8.28M |
| 2025-02-24 | 27.82 | 27.32 | ↓$0.50 (-1.80%) | 26.76 | 31.00 | 5.81M |
| 2025-02-21 | 28.69 | 27.04 | ↓$1.65 (-5.75%) | 27.01 | 31.70 | 7.24M |
| 2025-02-20 | 28.30 | 27.50 | ↓$0.80 (-2.83%) | 26.82 | 29.42 | 3.75M |
| 2025-02-19 | 26.56 | 27.33 | ↑$0.77 (2.90%) | 26.50 | 30.14 | 6.11M |
| 2025-02-18 | 26.19 | 26.43 | ↑$0.24 (0.92%) | 25.40 | 28.71 | 3.25M |
Create an account or log in to view more rows.
$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
$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?