© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Applied Optoelectronics, Inc. (AAOI) stock surged +1.83%, trading at $188.28 on NASDAQ, up from the previous close of $184.90. The stock opened at $178.00, fluctuating between $173.50 and $208.00 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 12, 2026 | 178.00 | 208.00 | 173.50 | 188.28 | 16.26M |
| May 11, 2026 | 152.26 | 190.96 | 150.54 | 184.90 | 16.37M |
| May 08, 2026 | 173.85 | 177.88 | 143.58 | 148.94 | 20.65M |
| May 07, 2026 | 172.60 | 172.60 | 152.19 | 157.55 | 13.66M |
| May 06, 2026 | 186.96 | 187.93 | 169.24 | 178.54 | 9M |
| May 05, 2026 | 175.27 | 188.92 | 174.20 | 180.57 | 7.83M |
| May 04, 2026 | 187.80 | 189.50 | 172.60 | 172.98 | 10.12M |
| Apr 30, 2026 | 157.05 | 165.77 | 149.73 | 164.36 | 8.68M |
| Apr 29, 2026 | 143.73 | 154.32 | 138.10 | 152.83 | 9.4M |
| Apr 28, 2026 | 138.65 | 146.90 | 135.40 | 137.26 | 6.86M |
| Apr 27, 2026 | 153.10 | 153.45 | 141.58 | 145.78 | 9.33M |
| Apr 23, 2026 | 147.79 | 153.20 | 132.63 | 137.73 | 8.06M |
| Apr 22, 2026 | 155.50 | 159.15 | 138.62 | 149.42 | 9.77M |
| Apr 21, 2026 | 164.49 | 173.41 | 149.68 | 150.57 | 10.09M |
| Apr 20, 2026 | 159.99 | 163.59 | 151.65 | 163.47 | 6.51M |
| Apr 17, 2026 | 160.62 | 161.47 | 152.50 | 159.42 | 8.54M |
| Apr 16, 2026 | 140.00 | 157.40 | 136.36 | 157.32 | 10.57M |
| Apr 14, 2026 | 154.51 | 154.71 | 142.16 | 146.39 | 10.66M |
| Apr 13, 2026 | 148.53 | 155.40 | 143.50 | 153.19 | 10.87M |
| Apr 10, 2026 | 139.75 | 154.75 | 128.02 | 150.60 | 21.78M |
Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and indirect sales channels. Applied Optoelectronics, Inc. was incorporated in 1997 and is headquartered in Sugar Land, Texas.
| Employees | 3309 |
| Beta | 3.27 |
| Sales or Revenue | $217.65M |
| 5Y Sales Change% | -0.5% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Semiconductors |