Applied Opt (AAOI) Historical Stock Data
37.90 ↑2.30 (6.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAOI is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 35.85 | 37.90 | ↑$2.05 (5.72%) | 35.32 | 38.63 | 2.41M |
| 2025-01-02 | 35.97 | 35.60 | ↓$0.37 (-1.03%) | 33.14 | 37.33 | 3.49M |
| 2024-12-31 | 36.40 | 36.86 | ↑$0.46 (1.26%) | 35.96 | 37.70 | 2.30M |
| 2024-12-30 | 36.98 | 36.24 | ↓$0.74 (-2.00%) | 34.19 | 36.99 | 2.06M |
| 2024-12-27 | 40.19 | 37.74 | ↓$2.45 (-6.10%) | 37.02 | 40.40 | 2.47M |
| 2024-12-26 | 39.53 | 40.94 | ↑$1.41 (3.57%) | 38.21 | 41.27 | 1.99M |
| 2024-12-24 | 36.75 | 39.82 | ↑$3.07 (8.35%) | 36.22 | 40.16 | 1.82M |
| 2024-12-23 | 37.52 | 36.72 | ↓$0.80 (-2.13%) | 35.70 | 39.03 | 2.29M |
| 2024-12-20 | 32.00 | 37.82 | ↑$5.82 (18.19%) | 31.50 | 37.94 | 5.22M |
| 2024-12-19 | 34.90 | 32.39 | ↓$2.51 (-7.19%) | 31.50 | 36.45 | 3.72M |
| 2024-12-18 | 33.06 | 33.97 | ↑$0.91 (2.75%) | 33.05 | 38.95 | 5.20M |
| 2024-12-17 | 34.95 | 32.11 | ↓$2.84 (-8.13%) | 31.33 | 35.01 | 3.13M |
| 2024-12-16 | 36.37 | 35.09 | ↓$1.28 (-3.52%) | 34.68 | 36.50 | 2.26M |
| 2024-12-13 | 33.75 | 36.43 | ↑$2.68 (7.94%) | 33.56 | 38.24 | 4.42M |
| 2024-12-12 | 33.50 | 33.00 | ↓$0.50 (-1.49%) | 32.95 | 35.45 | 2.69M |
| 2024-12-11 | 34.00 | 33.68 | ↓$0.33 (-0.96%) | 31.44 | 34.74 | 3.92M |
| 2024-12-10 | 33.84 | 33.09 | ↓$0.75 (-2.22%) | 31.61 | 36.09 | 5.84M |
| 2024-12-09 | 38.59 | 36.16 | ↓$2.43 (-6.30%) | 34.91 | 39.39 | 3.66M |
| 2024-12-06 | 37.45 | 38.88 | ↑$1.43 (3.82%) | 36.35 | 41.29 | 6.08M |
| 2024-12-05 | 44.03 | 34.48 | ↓$9.55 (-21.69%) | 34.20 | 44.20 | 8.71M |
| 2024-12-04 | 41.60 | 44.03 | ↑$2.43 (5.84%) | 39.67 | 44.50 | 4.41M |
| 2024-12-03 | 40.53 | 41.74 | ↑$1.21 (2.99%) | 40.25 | 44.32 | 3.24M |
| 2024-12-02 | 42.88 | 40.74 | ↓$2.14 (-4.99%) | 40.73 | 43.88 | 4.01M |
| 2024-11-29 | 37.64 | 41.22 | ↑$3.58 (9.51%) | 37.49 | 43.05 | 3.85M |
| 2024-11-27 | 37.62 | 36.42 | ↓$1.20 (-3.19%) | 34.43 | 38.07 | 2.93M |
| 2024-11-26 | 38.27 | 37.02 | ↓$1.25 (-3.27%) | 36.17 | 39.41 | 2.91M |
| 2024-11-25 | 38.45 | 37.91 | ↓$0.54 (-1.39%) | 35.82 | 39.61 | 3.57M |
| 2024-11-22 | 35.82 | 37.99 | ↑$2.17 (6.05%) | 35.17 | 38.94 | 4.94M |
| 2024-11-21 | 36.99 | 35.50 | ↓$1.49 (-4.03%) | 34.86 | 38.86 | 6.41M |
| 2024-11-20 | 29.95 | 34.07 | ↑$4.12 (13.76%) | 29.73 | 34.09 | 6.78M |
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