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 July 03, 2025, AAOI opened at $26.76, traded as high as $31.02 and as low as $26.42, and closed at $28.66. Trading volume was a total of 6.96M shares. On July 07, 2025, AAOI opened at $27.81, traded as high as $28.00 and as low as $25.73, and closed at $26.44. Trading volume was a total of 6.76M shares. On July 08, 2025, AAOI opened at $27.16, traded as high as $27.66 and as low as $26.07, and closed at $26.88. Trading volume was a total of 4.36M shares. On July 09, 2025, AAOI opened at $27.58, traded as high as $28.86 and as low as $26.20, and closed at $27.92. Trading volume was a total of 5.51M shares. On July 10, 2025, AAOI opened at $27.89, traded as high as $29.00 and as low as $26.68, and closed at $28.25. Trading volume was a total of 3.41M 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: | 07/14/2015 | |
| End date: | 07/10/2025 | |
| Start price/share: | $19.70 | |
| End price/share: | $28.25 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 43.40% | |
| Average Annual Total Return: | 3.67% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $14,337.98 | |
| Years: | 10.00 | |
 | |||||
| AAOI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/03/2025 | $26.76 | $31.02 | $26.42 | $28.66 | 6.96M |
| 07/07/2025 | $27.81 | $28.00 | $25.73 | $26.44 | 6.76M |
| 07/08/2025 | $27.16 | $27.66 | $26.07 | $26.88 | 4.36M |
| 07/09/2025 | $27.58 | $28.86 | $26.20 | $27.92 | 5.51M |
| 07/10/2025 | $27.89 | $29.00 | $26.68 | $28.25 | 3.41M |
|
| About Applied Optoelectronics |
| Applied Optoelectronics, Inc. is a vertically integrated provider of fiber-optic networking products. 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. also designs, manufactures, and integrates its own analog and digital lasers using the proprietary Molecular Beam Epitaxy (MBE), and Metal Organic Chemical Vapor Deposition (MOCVD) fabrication process. Co. has manufacturing facilities in Taipei, Taiwan and Ningbo, China. |
| AAOI Historical Closing Prices | |
| Date | Close |
| 07/03/2025 | $28.66 |
| 07/07/2025 | $26.44 |
| 07/08/2025 | $26.88 |
| 07/09/2025 | $27.92 |
| 07/10/2025 | $28.25 |
| 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:
AAOI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.