Is Applied Optoelectronics, Inc. (AAOI) a Buy, Sell, or Hold?
Applied Optoelectronics, Inc.
NASDAQ:AAOI
$109.23 USD
-$16.22 (-12.93%)
- Volume
- 8.21M
- Average Volume
- 12M
- Market Capitalization
- $8.76B
- P/E Ratio
- -165.80
- Dividend Yield
- 0.00%
- Price Target
- $160.00
- Year High
- $233.67
- Year Low
- $18.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.83
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $123.55 | $109.45 | -11.41% | 8.16M |
| 2026-07-14 | $119.42 | $125.45 | 5.05% | 9.99M |
| 2026-07-13 | $115.92 | $111.88 | -3.49% | 6.6M |
| 2026-07-10 | $118.71 | $119.92 | 1.02% | 6.74M |
| 2026-07-09 | $119.50 | $122.21 | 2.27% | 9.21M |
| 2026-07-08 | $113.02 | $114.44 | 1.26% | 6.29M |
| 2026-07-07 | $118.15 | $114.41 | -3.17% | 9.27M |
| 2026-07-06 | $120.21 | $123.36 | 2.62% | 8.12M |
| 2026-07-02 | $135.85 | $120.95 | -10.97% | 16.04M |
| 2026-07-01 | $143.56 | $139.00 | -3.18% | 6.48M |
| 2026-06-30 | $146.50 | $148.16 | 1.13% | 7.49M |
| 2026-06-29 | $135.43 | $150.10 | 10.83% | 10.32M |
| 2026-06-26 | $131.68 | $135.69 | 3.05% | 20.19M |
| 2026-06-25 | $151.19 | $138.54 | -8.37% | 13.3M |
| 2026-06-24 | $149.51 | $146.97 | -1.70% | 10.61M |
| 2026-06-23 | $158.00 | $147.44 | -6.68% | 13.59M |
| 2026-06-22 | $162.92 | $171.23 | 5.10% | 14.54M |
| 2026-06-18 | $174.65 | $161.85 | -7.33% | 16.73M |
| 2026-06-17 | $174.72 | $167.34 | -4.22% | 10.01M |
| 2026-06-16 | $194.21 | $170.81 | -12.05% | 13.11M |
| 2026-06-15 | $177.27 | $191.55 | 8.06% | 14.61M |
| 2026-06-12 | $173.14 | $169.05 | -2.36% | 12.73M |
| 2026-06-11 | $167.56 | $172.78 | 3.12% | 14.45M |
| 2026-06-10 | $171.79 | $175.13 | 1.94% | 17.04M |
| 2026-06-09 | $202.81 | $162.88 | -19.69% | 26.97M |
| 2026-06-08 | $184.75 | $196.64 | 6.44% | 14.91M |
| 2026-06-05 | $191.42 | $177.00 | -7.53% | 19.83M |
| 2026-06-04 | $173.47 | $202.89 | 16.96% | 14.53M |
| 2026-06-03 | $200.50 | $184.07 | -8.19% | 9.95M |
| 2026-06-02 | $195.16 | $202.37 | 3.69% | 12.72M |
| 2026-06-01 | $149.25 | $185.67 | 24.40% | 16.05M |
| 2026-05-29 | $168.55 | $158.41 | -6.02% | 11.92M |
| 2026-05-28 | $181.00 | $169.02 | -6.62% | 10.02M |
| 2026-05-27 | $172.51 | $179.83 | 4.24% | 10.26M |
| 2026-05-26 | $186.73 | $177.62 | -4.88% | 11.32M |
| 2026-05-22 | $176.24 | $181.49 | 2.98% | 10.3M |
| 2026-05-21 | $167.01 | $176.81 | 5.87% | 9.87M |
| 2026-05-20 | $177.00 | $165.26 | -6.63% | 9.78M |
| 2026-05-19 | $167.35 | $171.33 | 2.38% | 8.98M |
| 2026-05-18 | $194.42 | $173.26 | -10.88% | 13.22M |
| 2026-05-15 | $191.25 | $190.36 | -0.47% | 8.47M |
| 2026-05-14 | $216.38 | $203.57 | -5.92% | 12.1M |
| 2026-05-13 | $205.00 | $223.10 | 8.83% | 18.45M |
| 2026-05-12 | $178.00 | $188.28 | 5.78% | 16.39M |
| 2026-05-11 | $152.26 | $184.90 | 21.44% | 16.66M |
| 2026-05-08 | $173.85 | $148.94 | -14.33% | 20.78M |
| 2026-05-07 | $172.60 | $157.55 | -8.72% | 14.49M |
| 2026-05-06 | $186.96 | $178.54 | -4.50% | 9.11M |
| 2026-05-05 | $175.27 | $180.57 | 3.02% | 7.98M |
| 2026-05-04 | $187.80 | $172.98 | -7.89% | 10.18M |
| 2026-05-01 | $162.68 | $183.51 | 12.80% | 13.2M |
| 2026-04-30 | $157.05 | $164.36 | 4.65% | 8.84M |
| 2026-04-29 | $143.73 | $152.83 | 6.33% | 9.6M |
| 2026-04-28 | $138.65 | $137.26 | -1.00% | 7.16M |
| 2026-04-27 | $153.10 | $145.78 | -4.78% | 9.44M |
| 2026-04-24 | $142.02 | $162.17 | 14.19% | 13.92M |
| 2026-04-23 | $147.79 | $137.73 | -6.81% | 8.14M |
| 2026-04-22 | $155.50 | $149.42 | -3.91% | 9.84M |
| 2026-04-21 | $164.49 | $150.57 | -8.46% | 10.31M |
| 2026-04-20 | $159.99 | $163.47 | 2.18% | 6.71M |
| 2026-04-17 | $160.62 | $159.42 | -0.75% | 8.71M |
| 2026-04-16 | $140.00 | $157.32 | 12.37% | 10.69M |
| 2026-04-15 | $142.52 | $142.55 | 0.02% | 9.64M |
| 2026-04-14 | $154.51 | $146.39 | -5.26% | 10.77M |
| 2026-04-13 | $148.53 | $153.19 | 3.14% | 11.02M |
| 2026-04-10 | $139.75 | $150.60 | 7.76% | 21.9M |
| 2026-04-09 | $132.73 | $133.30 | 0.43% | 16.93M |
| 2026-04-08 | $125.12 | $132.70 | 6.06% | 15.03M |
| 2026-04-07 | $108.83 | $117.64 | 8.10% | 12.27M |
| 2026-04-06 | $110.05 | $107.45 | -2.36% | 16.99M |
| 2026-04-02 | $81.60 | $103.91 | 27.34% | 20.04M |
| 2026-04-01 | $90.15 | $86.35 | -4.22% | 12.79M |
| 2026-03-31 | $86.69 | $84.59 | -2.42% | 13.09M |
| 2026-03-30 | $99.74 | $85.19 | -14.59% | 13.58M |
| 2026-03-27 | $101.20 | $98.21 | -2.95% | 7.6M |
| 2026-03-26 | $111.00 | $97.42 | -12.23% | 9.62M |
| 2026-03-25 | $110.12 | $114.41 | 3.90% | 11.31M |
| 2026-03-24 | $96.69 | $113.90 | 17.80% | 16.9M |
| 2026-03-23 | $90.00 | $95.76 | 6.40% | 10.73M |
| 2026-03-20 | $101.99 | $87.54 | -14.17% | 12.21M |
| 2026-03-19 | $89.13 | $101.92 | 14.35% | 11.29M |
| 2026-03-18 | $95.34 | $92.63 | -2.84% | 15.33M |
| 2026-03-17 | $90.07 | $86.33 | -4.15% | 16.65M |
| 2026-03-16 | $100.00 | $94.07 | -5.93% | 10.82M |
| 2026-03-13 | $104.37 | $96.81 | -7.24% | 14.96M |
| 2026-03-12 | $115.53 | $106.19 | -8.08% | 15.4M |
| 2026-03-11 | $118.55 | $127.01 | 7.14% | 10.31M |
| 2026-03-10 | $112.10 | $120.49 | 7.48% | 13.62M |
| 2026-03-09 | $95.18 | $110.62 | 16.22% | 13.84M |
| 2026-03-06 | $98.00 | $95.58 | -2.47% | 15.24M |
Get the Latest News and Ratings for Your Stocks