Historical Stock Price
AAOI historical stock prices picture
Applied Optoelectronics (AAOI) has the following price history information. Looking back at AAOI historical stock prices for the last five trading days, on August 19, 2019, AAOI opened at $9.45, traded as high as $9.60 and as low as $9.25, and closed at $9.53. Trading volume was a total of 359.30K shares. On August 20, 2019, AAOI opened at $9.52, traded as high as $9.72 and as low as $9.34, and closed at $9.67. Trading volume was a total of 228.00K shares. On August 21, 2019, AAOI opened at $9.73, traded as high as $9.78 and as low as $9.54, and closed at $9.66. Trading volume was a total of 231.70K shares. On August 22, 2019, AAOI opened at $9.65, traded as high as $9.80 and as low as $9.35, and closed at $9.38. Trading volume was a total of 256.10K shares. On August 23, 2019, AAOI opened at $9.31, traded as high as $9.31 and as low as $8.79, and closed at $9.12. Trading volume was a total of 664.20K shares.

AAOI Historical Stock Prices By Date:

AAOI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied Optoelectronics shares, starting with a $10,000 purchase of AAOI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/26/2013
End date: 08/23/2019
Start price/share: $9.96
End price/share: $9.12
Dividends collected/share: $0.00
Total return: -8.43%
Average Annual Total Return: -1.48%
Starting investment: $10,000.00
Ending investment: $9,156.55
Years: 5.91
Date Open High Low Close Volume
08/19/2019 $9.45 $9.60 $9.25 $9.53 359.30K
08/20/2019 $9.52 $9.72 $9.34 $9.67 228.00K
08/21/2019 $9.73 $9.78 $9.54 $9.66 231.70K
08/22/2019 $9.65 $9.80 $9.35 $9.38 256.10K
08/23/2019 $9.31 $9.31 $8.79 $9.12 664.20K
Applied Optoelectronics provides fiber-optic networking products, for four networking end-markets: internet data center, cable television, telecommunications, and fiber-to-the-home. Co. designs and manufactures a range of optical communications products at varying levels of integration, from components, subassemblies and modules to complete turn-key equipment. Co.'s components often incorporate one or more of its optical laser chips inside a precision housing that provides mechanical protection as well as standardized electrical contacts. Other optical components may also include optical filters or other optical elements by which optical signals are routed internally within the component.
Date Close
08/19/2019$9.53
08/20/2019$9.67
08/21/2019$9.66
08/22/2019$9.38
08/23/2019$9.12
AAOI is categorized under the Technology sector; below are some other companies in the same sector:

AAPL Historical Stock Prices
ABTL Historical Stock Prices
ACCL Historical Stock Prices
ACFN Historical Stock Prices
ACIA Historical Stock Prices
ACIW Historical Stock Prices
ACLS Historical Stock Prices
ACTA Historical Stock Prices
ACTS Historical Stock Prices
ACTV Historical Stock Prices

Also explore: AAOI shares outstanding history


AAOI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.