Applied Optoelectronics xStock Historical Data

AAOIx
Download
Date Close Price change Market cap Trading volume
Today $97.67
-0.02%
$11.28 million $7.73 million
Yesterday $100.5
-3.79%
$11.58 million $3.84 million
Sep 12, 2026 $104.46
-0.92%
$12.04 million $3.43 million
Sep 11, 2026 $105.43
+3.08%
$12.15 million $5.09 million
Sep 10, 2026 $102.29
-4.96%
$11.79 million $4.09 million
Sep 9, 2026 $107.62
-3.90%
$12.4 million $4.54 million
Sep 8, 2026 $111.99
+3.29%
$12.9 million $5.95 million
Sep 7, 2026 $108.42
+1.39%
$12.49 million $2.88 million
Sep 6, 2026 $106.93
+0.92%
$12.39 million $110,093
Sep 5, 2026 $105.95
+0.07%
$12.21 million $13,798
Sep 4, 2026 $105.88
+5.36%
$12.25 million $199,709
Sep 3, 2026 $100.49
-2.56%
$11.68 million $45,827
Sep 2, 2026 $103.13
-0.24%
$11.88 million $91,515
Sep 1, 2026 $103.38
-3.76%
$11.83 million $295,987
Aug 31, 2026 $107.86
+3.07%
$12.38 million $226,528
Aug 30, 2026 $105.6
-0.88%
$12.07 million $5,932
Aug 29, 2026 $106.68
-0.79%
$12.28 million $25,789
Aug 28, 2026 $106.6
-4.39%
$12.38 million $206,775
Aug 27, 2026 $112.46
-5.30%
$12.85 million $173,602
Aug 26, 2026 $118.5
+4.99%
$13.68 million $136,046
Aug 25, 2026 $113.67
+6.00%
$13.11 million $414,653
Aug 24, 2026 $107.29
-3.85%
$12.37 million $685,091
Aug 23, 2026 $111.34
+2.29%
$12.91 million $314,342
Aug 22, 2026 $108.73
-3.33%
$12.55 million $715,179
Aug 21, 2026 $112.48
-12.66%
$12.96 million $433,955
Aug 20, 2026 $128.79
+2.23%
$14.84 million $74,358
Aug 19, 2026 $125.98
-1.95%
$14.52 million $61,641
Aug 18, 2026 $128.48
-17.42%
$14.8 million $18,024
Aug 17, 2026 $155.59
+1.69%
$17.93 million $55,887
Aug 16, 2026 $153.01
-0.91%
$17.52 million $4,575
Aug 15, 2026 $154.41
+2.15%
$17.79 million $3,756
Aug 14, 2026 $151.16
+14.57%
$17.42 million $24,775
Download