Applied Optoelectronics, Inc. - Price History
Monthly price history for AAOI (Applied Optoelectronics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.07 | $11.07 |
| April 2024 | $9.85 | $9.85 |
| March 2024 | $13.86 | $13.86 |
| February 2024 | $15.98 | $15.98 |
| January 2024 | $15.73 | $15.73 |
| December 2023 | $19.32 | $19.32 |
| November 2023 | $13.25 | $13.25 |
| October 2023 | $7.43 | $7.43 |
| September 2023 | $10.97 | $10.97 |
| August 2023 | $13.77 | $13.77 |
| July 2023 | $6.75 | $6.75 |
| June 2023 | $5.96 | $5.96 |
| May 2023 | $2.22 | $2.22 |
| April 2023 | $1.94 | $1.94 |
| March 2023 | $2.21 | $2.21 |
| February 2023 | $2.81 | $2.81 |
| January 2023 | $2.39 | $2.39 |
| December 2022 | $1.89 | $1.89 |
| November 2022 | $2.20 | $2.20 |
| October 2022 | $2.75 | $2.75 |
| September 2022 | $2.72 | $2.72 |
| August 2022 | $2.41 | $2.41 |
| July 2022 | $1.72 | $1.72 |
| June 2022 | $1.55 | $1.55 |
| May 2022 | $2.37 | $2.37 |
| April 2022 | $2.57 | $2.57 |
| March 2022 | $3.65 | $3.65 |
| February 2022 | $3.63 | $3.63 |
| January 2022 | $4.10 | $4.10 |
| December 2021 | $5.14 | $5.14 |
| November 2021 | $5.91 | $5.91 |
| October 2021 | $7.65 | $7.65 |
| September 2021 | $7.18 | $7.18 |
| August 2021 | $7.33 | $7.33 |
| July 2021 | $7.73 | $7.73 |
| June 2021 | $8.47 | $8.47 |
| May 2021 | $8.23 | $8.23 |
| April 2021 | $7.41 | $7.41 |
| March 2021 | $8.36 | $8.36 |
| February 2021 | $9.32 | $9.32 |
| January 2021 | $11.01 | $11.01 |
| December 2020 | $8.51 | $8.51 |
| November 2020 | $8.31 | $8.31 |
| October 2020 | $8.78 | $8.78 |
| September 2020 | $11.25 | $11.25 |
| August 2020 | $11.63 | $11.63 |
| July 2020 | $14.21 | $14.21 |
| June 2020 | $10.87 | $10.87 |
| May 2020 | $8.83 | $8.83 |
| April 2020 | $10.72 | $10.72 |
| March 2020 | $7.59 | $7.59 |
| February 2020 | $8.93 | $8.93 |
| January 2020 | $11.30 | $11.30 |
| December 2019 | $11.88 | $11.88 |
| November 2019 | $10.70 | $10.70 |
| October 2019 | $9.36 | $9.36 |
| September 2019 | $11.22 | $11.22 |
| August 2019 | $8.90 | $8.90 |
| July 2019 | $10.01 | $10.01 |
| June 2019 | $10.28 | $10.28 |
| May 2019 | $8.66 | $8.66 |
| April 2019 | $12.52 | $12.52 |
| March 2019 | $12.20 | $12.20 |
| February 2019 | $13.50 | $13.50 |
| January 2019 | $17.38 | $17.38 |
| December 2018 | $15.43 | $15.43 |
| November 2018 | $20.59 | $20.59 |
| October 2018 | $19.63 | $19.63 |
| September 2018 | $24.66 | $24.66 |
| August 2018 | $41.36 | $41.36 |
| July 2018 | $38.43 | $38.43 |
| June 2018 | $44.90 | $44.90 |
| May 2018 | $46.77 | $46.77 |
| April 2018 | $31.96 | $31.96 |
| March 2018 | $25.06 | $25.06 |
| February 2018 | $27.93 | $27.93 |
| January 2018 | $32.39 | $32.39 |
| December 2017 | $37.82 | $37.82 |
| November 2017 | $43.66 | $43.66 |
| October 2017 | $40.74 | $40.74 |
| September 2017 | $64.67 | $64.67 |
| August 2017 | $59.12 | $59.12 |
| July 2017 | $97.49 | $97.49 |
| June 2017 | $61.79 | $61.79 |
| May 2017 | $69.82 | $69.82 |
| April 2017 | $49.39 | $49.39 |
| March 2017 | $56.15 | $56.15 |
| February 2017 | $45.92 | $45.92 |
| January 2017 | $30.76 | $30.76 |
| December 2016 | $23.44 | $23.44 |
| November 2016 | $24.77 | $24.77 |
| October 2016 | $19.23 | $19.23 |
| September 2016 | $22.21 | $22.21 |
| August 2016 | $16.85 | $16.85 |
| July 2016 | $11.84 | $11.84 |
| June 2016 | $11.15 | $11.15 |
| May 2016 | $10.55 | $10.55 |
| April 2016 | $11.20 | $11.20 |
| March 2016 | $14.91 | $14.91 |
| February 2016 | $17.99 | $17.99 |
| January 2016 | $16.37 | $16.37 |
| December 2015 | $17.16 | $17.16 |
| November 2015 | $18.75 | $18.75 |
| October 2015 | $20.62 | $20.62 |
| September 2015 | $18.78 | $18.78 |
| August 2015 | $20.61 | $20.61 |
| July 2015 | $19.45 | $19.45 |
| June 2015 | $17.36 | $17.36 |
| May 2015 | $17.86 | $17.86 |
| April 2015 | $14.28 | $14.28 |
| March 2015 | $13.88 | $13.88 |
| February 2015 | $12.48 | $12.48 |
| January 2015 | $8.94 | $8.94 |
| December 2014 | $11.22 | $11.22 |
| November 2014 | $10.85 | $10.85 |
| October 2014 | $16.14 | $16.14 |
| September 2014 | $16.10 | $16.10 |
| August 2014 | $21.24 | $21.24 |
| July 2014 | $18 | $18 |
| June 2014 | $23.20 | $23.20 |
| May 2014 | $21.41 | $21.41 |
| April 2014 | $22.50 | $22.50 |
| March 2014 | $24.67 | $24.67 |
| February 2014 | $23.66 | $23.66 |
| January 2014 | $13.63 | $13.63 |
| December 2013 | $15.01 | $15.01 |
| November 2013 | $13.19 | $13.19 |
| October 2013 | $12.68 | $12.68 |
| September 2013 | $10 | $10 |
AAOI
Price: $11.07
52 week price:
Earnings Per Share: -1.75 USD
P/E Ratio: -8.60
Exchange: NGM
Sector: Technology
Industry: Communication Equipment
Volume: 713300
Ebitda: 23.2 millionMarket Capitalization: 428.7 million