Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AAOI Historical Stock Prices |
| Preferred Stock Newsletter |
| AAOI Options Chain |
| AAOI Message Board |
Applied Optoelectronics (AAOI) has the following price history information. Looking back at AAOI historical stock prices for the last five trading days, on November 29, 2021, AAOI opened at $6.04, traded as high as $6.07 and as low as $5.81, and closed at $5.95. Trading volume was a total of 409.50K shares. On November 30, 2021, AAOI opened at $5.93, traded as high as $5.97 and as low as $5.75, and closed at $5.91. Trading volume was a total of 484.30K shares. On December 01, 2021, AAOI opened at $6.00, traded as high as $6.03 and as low as $5.61, and closed at $5.67. Trading volume was a total of 738.20K shares. On December 02, 2021, AAOI opened at $5.64, traded as high as $5.75 and as low as $5.49, and closed at $5.53. Trading volume was a total of 549.40K shares. On December 03, 2021, AAOI opened at $5.52, traded as high as $5.60 and as low as $5.29, and closed at $5.40. Trading volume was a total of 536.30K shares.
AAOI Historical Stock Prices By Date:
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: | 09/27/2013 | |
| End date: | 12/03/2021 | |
| Start price/share: | $10.10 | |
| End price/share: | $5.40 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -46.53% | |
| Average Annual Total Return: | -7.36% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5,347.02 | |
| Years: | 8.19 | |
 | |||||
| AAOI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $6.04 | $6.07 | $5.81 | $5.95 | 409.50K |
| 11/30/2021 | $5.93 | $5.97 | $5.75 | $5.91 | 484.30K |
| 12/01/2021 | $6.00 | $6.03 | $5.61 | $5.67 | 738.20K |
| 12/02/2021 | $5.64 | $5.75 | $5.49 | $5.53 | 549.40K |
| 12/03/2021 | $5.52 | $5.60 | $5.29 | $5.40 | 536.30K |
|
| About Applied Optoelectronics |
| 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. |
| AAOI Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $5.95 |
| 11/30/2021 | $5.91 |
| 12/01/2021 | $5.67 |
| 12/02/2021 | $5.53 |
| 12/03/2021 | $5.40 |
| Technology Historical Prices |
| AAOI is categorized under the Technology sector; below are some other companies in the same sector:
AAPL Historical Stock Prices Also explore: AAOI shares outstanding history
|
Free AAOI Email Alerts:
