Applied Optoelectronics, Inc.
AAOINASDAQTechnology● Active
$196.64
+$19.64(+11.10%)
Market Cap$15.8B
P/E Ratio—
52W High$233.67
52W Low$15.29
Applied Optoelectronics, Inc.（AAOI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aaoi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$233.67
May 13, 2026
-15.8% from here
5-Year Low5Y
$1.48
Jul 13, 2022
+13.2K% from low
IPO Priceadj.
—
Sep 26, 2013
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AAOI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $184.75 | $203.20 | $177.05 | $196.64 | $196.64 | 14.8M | +6.44% |
| Jun 5, 2026 | $191.42 | $208.50 | $174.23 | $177.00 | $177.00 | 19.8M | -7.53% |
| Jun 4, 2026 | $173.47 | $209.64 | $171.09 | $202.89 | $202.89 | 14.5M | +16.96% |
| Jun 3, 2026 | $200.50 | $205.00 | $180.55 | $184.07 | $184.07 | 9.9M | -8.19% |
| Jun 2, 2026 | $195.16 | $205.77 | $188.20 | $202.37 | $202.37 | 12.7M | +3.69% |
| Jun 1, 2026 | $149.25 | $191.98 | $149.05 | $185.67 | $185.67 | 16.0M | +24.40% |
| May 29, 2026 | $168.55 | $169.00 | $153.10 | $158.41 | $158.41 | 11.9M | -6.02% |
| May 28, 2026 | $181.00 | $183.24 | $166.69 | $169.02 | $169.02 | 10.0M | -6.62% |
| May 27, 2026 | $172.51 | $189.92 | $167.30 | $179.83 | $179.83 | 10.3M | +4.24% |
| May 26, 2026 | $186.73 | $194.96 | $176.61 | $177.62 | $177.62 | 11.3M | -4.88% |
| May 22, 2026 | $176.24 | $182.46 | $166.66 | $181.49 | $181.49 | 10.3M | +2.98% |
| May 21, 2026 | $167.01 | $182.18 | $163.66 | $176.81 | $176.81 | 9.9M | +5.87% |
| May 20, 2026 | $177.00 | $179.32 | $162.52 | $165.26 | $165.26 | 9.8M | -6.63% |
| May 19, 2026 | $167.35 | $175.99 | $160.10 | $171.33 | $171.33 | 9.0M | +2.38% |
| May 18, 2026 | $194.42 | $194.73 | $165.60 | $173.26 | $173.26 | 13.2M | -10.88% |
| May 15, 2026 | $191.25 | $200.61 | $186.05 | $190.36 | $190.36 | 8.5M | -0.47% |
| May 14, 2026 | $216.38 | $218.94 | $199.08 | $203.57 | $203.57 | 12.1M | -5.92% |
| May 13, 2026 | $205.00 | $233.67 | $191.74 | $223.10 | $223.10 | 18.5M | +8.83% |
| May 12, 2026 | $178.00 | $208.00 | $173.50 | $188.28 | $188.28 | 16.4M | +5.78% |
| May 11, 2026 | $152.26 | $190.96 | $150.54 | $184.90 | $184.90 | 16.7M | +21.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AAOI
Jan 1 → Dec 31 · 6 years2026+441.0%$36.35 → $196.64
+441.0%
2025-3.1%$35.97 → $34.86
-3.1%
2024+95.9%$18.82 → $36.86
+95.9%
2023+895.9%$1.94 → $19.32
+895.9%
2022-63.7%$5.20 → $1.89
-63.7%
2021-41.9%$8.85 → $5.14
-41.9%
Best Year2023 · +895.9%
Worst Year2022 · -63.7%
Positive Years3 / 6
Avg Annual Return+220.7%
6Y Total Return+2121.9%
6Y CAGR~+67.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Applied Optoelectronics, Inc.（AAOI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $196.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAOI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAOI 历史股价FMP 日线复权 OHLCV