Applied Opt (AAOI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 142.48 | 149.35 | 130.50 | 135.63 | +9.19% | 24,049,200 |
| 2026-08-06 | 121.38 | 134.29 | 118.88 | 124.22 | -3.38% | 15,377,200 |
| 2026-08-05 | 128.45 | 140.34 | 128.00 | 128.56 | -2.33% | 12,480,200 |
| 2026-08-04 | 128.57 | 136.27 | 123.50 | 131.63 | +19.44% | 21,013,700 |
| 2026-08-03 | 89.80 | 110.95 | 88.13 | 110.21 | +16.85% | 12,055,500 |
| 2026-07-31 | 100.10 | 103.20 | 91.03 | 94.32 | +4.67% | 9,739,900 |
| 2026-07-30 | 83.35 | 90.68 | 82.80 | 90.11 | +17.76% | 10,949,200 |
| 2026-07-29 | 88.19 | 88.28 | 76.01 | 76.52 | -13.18% | 12,204,300 |
| 2026-07-28 | 92.95 | 93.35 | 81.54 | 88.14 | -9.90% | 10,840,300 |
| 2026-07-27 | 100.56 | 102.95 | 92.22 | 97.82 | -2.33% | 6,662,400 |
| 2026-07-24 | 108.97 | 109.71 | 99.48 | 100.15 | -10.60% | 7,103,600 |
| 2026-07-23 | 108.58 | 119.72 | 108.17 | 112.02 | +1.36% | 6,288,600 |
| 2026-07-22 | 114.98 | 117.49 | 110.01 | 110.52 | -7.33% | 8,073,000 |
| 2026-07-21 | 107.74 | 120.20 | 107.40 | 119.26 | +15.76% | 10,284,720 |
| 2026-07-20 | 104.86 | 107.32 | 102.06 | 103.02 | +0.60% | 5,163,516 |
| 2026-07-17 | 96.11 | 106.18 | 91.50 | 102.41 | +2.16% | 9,637,800 |
| 2026-07-16 | 105.00 | 107.11 | 97.89 | 100.24 | -8.11% | 9,966,600 |
| 2026-07-15 | 123.78 | 124.43 | 106.10 | 109.09 | -13.04% | 10,324,200 |
| 2026-07-14 | 119.42 | 128.35 | 117.70 | 125.45 | +12.13% | 9,987,000 |
| 2026-07-13 | 115.92 | 117.59 | 109.21 | 111.88 | -6.70% | 6,599,200 |
| 2026-07-10 | 118.71 | 124.78 | 113.10 | 119.92 | -1.87% | 6,738,000 |
| 2026-07-09 | 119.50 | 127.51 | 118.18 | 122.21 | +6.79% | 9,211,800 |
| 2026-07-08 | 113.02 | 118.10 | 110.50 | 114.44 | +0.03% | 6,289,000 |
| 2026-07-07 | 118.15 | 126.19 | 111.50 | 114.41 | -7.26% | 9,265,800 |
| 2026-07-06 | 120.20 | 129.81 | 116.50 | 123.36 | +1.99% | 8,121,000 |
| 2026-07-02 | 135.85 | 139.27 | 113.41 | 120.95 | -12.99% | 15,986,500 |
| 2026-07-01 | 143.56 | 147.54 | 136.66 | 139.00 | -6.18% | 6,477,800 |
| 2026-06-30 | 146.50 | 152.23 | 144.18 | 148.16 | -1.29% | 7,492,800 |
| 2026-06-29 | 135.43 | 150.40 | 130.29 | 150.10 | +10.62% | 10,321,900 |
| 2026-06-26 | 131.68 | 140.83 | 127.01 | 135.69 | -2.06% | 20,188,200 |
| 2026-06-25 | 151.19 | 152.40 | 134.31 | 138.54 | -5.74% | 13,301,900 |
| 2026-06-24 | 149.51 | 150.34 | 137.70 | 146.97 | -0.32% | 10,609,900 |
| 2026-06-23 | 158.00 | 161.00 | 145.26 | 147.44 | -13.89% | 13,591,900 |
| 2026-06-22 | 162.91 | 177.16 | 155.74 | 171.23 | +5.80% | 14,536,900 |
| 2026-06-18 | 174.65 | 174.76 | 158.04 | 161.85 | -3.28% | 16,726,200 |
| 2026-06-17 | 174.72 | 177.59 | 165.79 | 167.34 | -2.03% | 10,005,500 |
| 2026-06-16 | 194.21 | 196.50 | 169.87 | 170.81 | -10.83% | 13,109,800 |
| 2026-06-15 | 177.27 | 194.97 | 176.60 | 191.55 | +13.31% | 14,611,900 |
| 2026-06-12 | 173.14 | 179.90 | 163.66 | 169.05 | -2.16% | 12,686,900 |
| 2026-06-11 | 167.56 | 175.20 | 162.10 | 172.78 | -1.34% | 14,448,500 |
| 2026-06-10 | 171.79 | 184.91 | 167.42 | 175.13 | +7.52% | 17,040,900 |
| 2026-06-09 | 202.81 | 207.60 | 160.87 | 162.88 | -17.17% | 26,968,700 |
| 2026-06-08 | 184.75 | 203.20 | 177.05 | 196.64 | +11.10% | 14,905,700 |
| 2026-06-05 | 191.42 | 208.50 | 174.23 | 177.00 | -12.76% | 19,828,200 |
| 2026-06-04 | 173.47 | 209.64 | 171.09 | 202.89 | +10.22% | 14,528,800 |
| 2026-06-03 | 200.50 | 205.00 | 180.55 | 184.07 | -9.04% | 9,948,700 |
| 2026-06-02 | 195.16 | 205.77 | 188.20 | 202.37 | +8.99% | 12,724,300 |
| 2026-06-01 | 149.25 | 191.98 | 149.05 | 185.67 | +17.21% | 16,045,900 |
| 2026-05-29 | 168.55 | 169.00 | 153.10 | 158.41 | -6.28% | 11,922,000 |
| 2026-05-28 | 181.00 | 183.24 | 166.69 | 169.02 | -6.01% | 10,018,400 |
| 2026-05-27 | 172.50 | 189.92 | 167.30 | 179.83 | +1.24% | 10,258,800 |
| 2026-05-26 | 186.72 | 194.96 | 176.61 | 177.62 | -2.13% | 11,319,200 |
| 2026-05-22 | 176.24 | 182.46 | 166.66 | 181.49 | +2.65% | 10,301,800 |
| 2026-05-21 | 167.01 | 182.18 | 163.66 | 176.81 | +6.99% | 9,868,900 |
| 2026-05-20 | 177.00 | 179.32 | 162.52 | 165.26 | -3.54% | 9,784,600 |
| 2026-05-19 | 167.34 | 175.99 | 160.10 | 171.33 | -1.11% | 8,980,000 |
| 2026-05-18 | 194.42 | 194.73 | 165.59 | 173.26 | -8.98% | 13,219,100 |
| 2026-05-15 | 191.25 | 200.61 | 186.05 | 190.36 | -6.49% | 8,467,700 |
| 2026-05-14 | 216.38 | 218.94 | 199.08 | 203.57 | -8.75% | 12,104,000 |
| 2026-05-13 | 205.00 | 233.67 | 191.74 | 223.10 | +18.49% | 18,450,400 |
| 2026-05-12 | 178.00 | 208.00 | 173.50 | 188.28 | +1.83% | 16,391,200 |
| 2026-05-11 | 152.26 | 190.96 | 150.54 | 184.90 | +24.14% | 16,660,000 |
| 2026-05-08 | 173.84 | 177.88 | 143.58 | 148.94 | -5.46% | 20,778,600 |
| 2026-05-07 | 172.60 | 172.60 | 152.19 | 157.55 | -11.76% | 14,494,600 |
| 2026-05-06 | 186.96 | 187.93 | 169.24 | 178.54 | -1.12% | 9,107,500 |
| 2026-05-05 | 175.27 | 188.93 | 174.20 | 180.57 | +4.39% | 7,984,000 |
| 2026-05-04 | 187.79 | 189.50 | 172.60 | 172.98 | -5.74% | 10,179,900 |
| 2026-05-01 | 162.68 | 191.87 | 158.02 | 183.51 | +11.65% | 13,196,700 |
| 2026-04-30 | 157.05 | 165.77 | 149.73 | 164.36 | +7.54% | 8,838,000 |
| 2026-04-29 | 143.73 | 154.32 | 138.10 | 152.83 | +11.34% | 9,604,100 |
| 2026-04-28 | 138.65 | 146.90 | 135.40 | 137.26 | -5.84% | 7,158,100 |
| 2026-04-27 | 153.10 | 153.45 | 141.58 | 145.78 | -10.11% | 9,442,600 |
| 2026-04-24 | 142.02 | 164.87 | 140.00 | 162.17 | +17.74% | 13,924,400 |
| 2026-04-23 | 147.78 | 153.20 | 132.63 | 137.73 | -7.82% | 8,143,600 |
| 2026-04-22 | 155.50 | 159.15 | 138.62 | 149.42 | -0.76% | 9,839,500 |
| 2026-04-21 | 164.49 | 173.41 | 149.68 | 150.57 | -7.89% | 10,314,900 |
| 2026-04-20 | 159.99 | 163.59 | 151.65 | 163.47 | +2.54% | 6,711,400 |
| 2026-04-17 | 160.62 | 161.47 | 152.50 | 159.42 | +1.33% | 8,713,100 |
| 2026-04-16 | 140.00 | 157.40 | 136.36 | 157.32 | +10.36% | 10,688,900 |
| 2026-04-15 | 142.52 | 145.99 | 135.10 | 142.55 | -2.62% | 9,638,300 |
| 2026-04-14 | 154.50 | 154.71 | 142.16 | 146.39 | -4.44% | 10,767,300 |
| 2026-04-13 | 148.53 | 155.40 | 143.50 | 153.19 | +1.72% | 11,023,300 |
| 2026-04-10 | 139.75 | 154.75 | 128.02 | 150.60 | +12.98% | 21,901,700 |
| 2026-04-09 | 132.72 | 145.10 | 127.11 | 133.30 | +0.45% | 16,929,500 |
| 2026-04-08 | 125.12 | 134.49 | 119.03 | 132.70 | +12.80% | 15,028,900 |
| 2026-04-07 | 108.83 | 118.70 | 108.78 | 117.64 | +9.48% | 12,271,400 |
| 2026-04-06 | 110.05 | 117.23 | 105.10 | 107.45 | +3.41% | 16,994,200 |
| 2026-04-02 | 81.60 | 105.57 | 81.51 | 103.91 | +20.34% | 20,043,600 |
| 2026-04-01 | 90.15 | 95.81 | 85.00 | 86.35 | +2.08% | 12,788,800 |
| 2026-03-31 | 86.69 | 87.57 | 78.58 | 84.59 | -0.70% | 13,094,300 |
| 2026-03-30 | 99.74 | 100.50 | 81.91 | 85.19 | -13.26% | 13,584,800 |
| 2026-03-27 | 101.20 | 101.50 | 94.18 | 98.21 | +0.81% | 7,600,900 |
| 2026-03-26 | 111.00 | 111.66 | 96.70 | 97.42 | -14.85% | 9,617,300 |
| 2026-03-25 | 110.12 | 118.75 | 109.01 | 114.41 | +0.45% | 11,313,000 |
| 2026-03-24 | 96.69 | 114.97 | 96.36 | 113.90 | +18.94% | 16,895,700 |
| 2026-03-23 | 90.00 | 96.09 | 84.92 | 95.76 | +9.39% | 10,729,800 |
| 2026-03-20 | 101.98 | 102.69 | 84.60 | 87.54 | -14.11% | 12,205,200 |
| 2026-03-19 | 89.13 | 102.10 | 88.50 | 101.92 | +10.03% | 11,294,000 |
| 2026-03-18 | 95.34 | 100.07 | 91.23 | 92.63 | +7.30% | 15,330,900 |
| 2026-03-17 | 90.07 | 91.85 | 85.08 | 86.33 | -8.23% | 16,650,000 |
| 2026-03-16 | 100.00 | 101.32 | 92.90 | 94.07 | -2.83% | 10,815,600 |
| 2026-03-13 | 104.37 | 105.39 | 94.15 | 96.81 | -8.83% | 14,962,100 |
| 2026-03-12 | 115.53 | 116.91 | 104.98 | 106.19 | -16.39% | 15,398,400 |
| 2026-03-11 | 118.55 | 128.96 | 113.88 | 127.01 | +5.41% | 10,310,400 |
| 2026-03-10 | 112.10 | 127.39 | 112.01 | 120.49 | +8.92% | 13,617,300 |
| 2026-03-09 | 95.17 | 110.87 | 93.73 | 110.62 | +15.74% | 13,837,950 |
| 2026-03-06 | 98.00 | 114.63 | 95.07 | 95.58 | -5.50% | 15,240,700 |
| 2026-03-05 | 97.49 | 102.28 | 91.35 | 101.14 | +1.43% | 10,217,700 |
| 2026-03-04 | 101.20 | 101.50 | 92.22 | 99.71 | +4.58% | 10,474,500 |
| 2026-03-03 | 91.50 | 97.40 | 86.05 | 95.34 | -6.99% | 16,983,300 |
| 2026-03-02 | 107.55 | 110.00 | 93.78 | 102.51 | +21.70% | 27,112,800 |
| 2026-02-27 | 65.93 | 84.31 | 65.57 | 84.23 | +56.88% | 24,886,200 |
| 2026-02-26 | 58.31 | 58.98 | 52.85 | 53.69 | -7.62% | 5,508,400 |
| 2026-02-25 | 57.20 | 59.25 | 56.85 | 58.12 | +3.29% | 3,649,000 |
| 2026-02-24 | 52.88 | 56.61 | 51.00 | 56.27 | +4.28% | 4,197,500 |
| 2026-02-23 | 50.52 | 55.09 | 49.95 | 53.96 | +4.41% | 6,239,100 |
| 2026-02-20 | 46.00 | 54.30 | 45.96 | 51.68 | +10.00% | 7,979,700 |
| 2026-02-19 | 43.25 | 47.00 | 42.71 | 46.98 | +8.15% | 3,208,400 |
| 2026-02-18 | 44.34 | 44.67 | 42.56 | 43.44 | -1.07% | 1,858,600 |
| 2026-02-17 | 43.20 | 45.49 | 41.12 | 43.91 | -1.24% | 3,326,500 |
| 2026-02-13 | 44.10 | 46.66 | 42.05 | 44.46 | +1.07% | 2,745,300 |
| 2026-02-12 | 48.86 | 48.95 | 42.51 | 43.99 | -9.11% | 4,200,121 |
| 2026-02-11 | 49.12 | 50.80 | 45.30 | 48.40 | -0.19% | 3,537,914 |
| 2026-02-10 | 47.52 | 50.10 | 47.03 | 48.49 | +1.21% | 4,352,321 |
| 2026-02-09 | 43.65 | 49.13 | 43.11 | 47.91 | +8.15% | 5,961,891 |
| 2026-02-06 | 40.15 | 44.79 | 39.64 | 44.30 | +16.18% | 5,410,388 |
| 2026-02-05 | 38.58 | 40.40 | 37.02 | 38.13 | -4.44% | 3,848,667 |
| 2026-02-04 | 47.00 | 47.01 | 37.99 | 39.90 | -13.49% | 7,206,197 |
| 2026-02-03 | 46.20 | 47.44 | 42.25 | 46.12 | +4.44% | 5,659,411 |
| 2026-02-02 | 42.01 | 49.11 | 42.01 | 44.16 | +1.26% | 8,889,389 |
| 2026-01-30 | 41.07 | 48.31 | 40.75 | 43.61 | +10.21% | 12,000,990 |
| 2026-01-29 | 42.93 | 43.00 | 37.15 | 39.57 | -12.51% | 8,572,103 |
| 2026-01-28 | 37.87 | 46.30 | 37.66 | 45.23 | +20.97% | 11,717,720 |
| 2026-01-27 | 35.99 | 38.00 | 35.10 | 37.39 | +7.17% | 3,133,991 |
| 2026-01-26 | 35.57 | 36.75 | 34.54 | 34.89 | -2.32% | 3,242,980 |
| 2026-01-23 | 37.90 | 37.90 | 35.68 | 35.72 | -6.37% | 2,976,162 |
| 2026-01-22 | 39.99 | 41.39 | 38.01 | 38.15 | -0.60% | 4,269,073 |
| 2026-01-21 | 39.41 | 40.00 | 35.54 | 38.38 | -2.24% | 3,450,340 |
| 2026-01-20 | 35.55 | 39.94 | 35.37 | 39.26 | +5.99% | 4,089,720 |
| 2026-01-16 | 38.10 | 40.05 | 37.00 | 37.04 | +0.11% | 4,257,869 |
| 2026-01-15 | 35.30 | 38.71 | 35.19 | 37.00 | +7.34% | 5,691,194 |
| 2026-01-14 | 34.09 | 34.55 | 33.28 | 34.47 | +0.85% | 2,088,032 |
| 2026-01-13 | 33.90 | 35.02 | 33.13 | 34.18 | +1.36% | 3,169,010 |
| 2026-01-12 | 33.15 | 34.44 | 32.60 | 33.72 | -0.94% | 3,848,739 |
| 2026-01-09 | 32.65 | 34.49 | 31.86 | 34.04 | +3.12% | 5,546,323 |
| 2026-01-08 | 37.91 | 38.00 | 31.67 | 33.01 | -13.26% | 8,578,819 |
| 2026-01-07 | 37.54 | 39.50 | 36.81 | 38.05 | -1.44% | 3,814,381 |
| 2026-01-06 | 35.01 | 39.19 | 34.02 | 38.61 | +10.35% | 5,061,814 |
| 2026-01-05 | 41.05 | 41.35 | 34.81 | 34.99 | -11.64% | 6,609,602 |
| 2026-01-02 | 36.34 | 40.10 | 35.76 | 39.60 | +13.60% | 4,857,558 |
| 2025-12-31 | 35.75 | 36.00 | 34.80 | 34.86 | -3.22% | 2,744,157 |
| 2025-12-30 | 36.61 | 37.73 | 35.86 | 36.02 | -1.99% | 2,312,479 |
| 2025-12-29 | 36.50 | 39.22 | 36.25 | 36.75 | -1.13% | 3,743,731 |
| 2025-12-26 | 41.00 | 41.20 | 37.10 | 37.17 | -9.34% | 3,825,354 |
| 2025-12-24 | 40.73 | 41.47 | 39.97 | 41.00 | +0.89% | 2,369,979 |
| 2025-12-23 | 37.64 | 41.96 | 37.26 | 40.64 | +3.95% | 9,343,166 |
| 2025-12-22 | 32.29 | 39.60 | 32.29 | 39.09 | +24.82% | 9,773,210 |
| 2025-12-19 | 29.75 | 31.93 | 29.33 | 31.32 | +7.08% | 5,123,936 |
| 2025-12-18 | 28.20 | 29.80 | 27.78 | 29.25 | +7.77% | 4,536,861 |
| 2025-12-17 | 29.68 | 30.40 | 26.80 | 27.14 | -6.28% | 3,400,764 |
| 2025-12-16 | 29.32 | 30.11 | 27.77 | 28.96 | -3.14% | 4,068,229 |
| 2025-12-15 | 33.68 | 33.90 | 29.69 | 29.90 | -6.74% | 4,421,854 |
| 2025-12-12 | 35.40 | 35.49 | 31.94 | 32.06 | -11.73% | 5,436,467 |
| 2025-12-11 | 35.27 | 37.05 | 33.69 | 36.32 | +3.83% | 11,948,580 |
| 2025-12-10 | 29.55 | 35.73 | 29.33 | 34.98 | +15.14% | 9,850,331 |
| 2025-12-09 | 27.38 | 30.49 | 27.17 | 30.38 | +9.12% | 5,809,978 |
| 2025-12-08 | 27.49 | 27.98 | 26.82 | 27.84 | +4.70% | 4,119,220 |
| 2025-12-05 | 26.34 | 27.03 | 25.80 | 26.59 | +1.33% | 2,879,062 |
| 2025-12-04 | 25.29 | 26.30 | 24.83 | 26.24 | +2.30% | 3,491,957 |
| 2025-12-03 | 26.11 | 26.44 | 25.02 | 25.65 | -1.42% | 2,817,132 |
| 2025-12-02 | 26.85 | 27.90 | 26.01 | 26.02 | -1.92% | 3,471,943 |
| 2025-12-01 | 25.78 | 26.95 | 25.70 | 26.53 | -0.93% | 3,688,150 |
| 2025-11-28 | 25.61 | 27.29 | 25.56 | 26.78 | +4.73% | 3,588,250 |
| 2025-11-26 | 23.45 | 26.68 | 23.12 | 25.57 | +12.49% | 7,543,924 |
| 2025-11-25 | 21.96 | 22.85 | 21.40 | 22.73 | +1.16% | 2,357,058 |
| 2025-11-24 | 20.81 | 22.90 | 20.63 | 22.47 | +9.18% | 4,393,009 |
| 2025-11-21 | 19.28 | 20.80 | 18.50 | 20.58 | +5.59% | 5,955,139 |
| 2025-11-20 | 22.30 | 22.82 | 19.39 | 19.49 | -6.61% | 6,354,153 |
| 2025-11-19 | 20.84 | 21.44 | 20.54 | 20.87 | -0.10% | 3,414,523 |
| 2025-11-18 | 21.11 | 22.23 | 20.79 | 20.89 | -3.42% | 3,114,912 |
| 2025-11-17 | 21.42 | 23.00 | 21.00 | 21.63 | +0.77% | 4,845,494 |
| 2025-11-14 | 19.64 | 22.05 | 19.20 | 21.46 | +2.65% | 6,607,524 |
| 2025-11-13 | 23.46 | 23.46 | 19.92 | 20.91 | -12.66% | 7,722,093 |
| 2025-11-12 | 24.24 | 24.67 | 23.45 | 23.94 | +0.80% | 4,482,900 |
| 2025-11-11 | 24.72 | 24.87 | 23.52 | 23.75 | -6.57% | 6,066,838 |
| 2025-11-10 | 28.01 | 28.05 | 24.05 | 25.42 | -11.03% | 9,309,040 |
| 2025-11-07 | 25.00 | 30.25 | 24.76 | 28.57 | -1.82% | 10,118,550 |
| 2025-11-06 | 31.48 | 31.57 | 28.66 | 29.10 | -7.65% | 7,338,802 |
| 2025-11-05 | 30.74 | 32.20 | 29.80 | 31.51 | +6.81% | 4,930,458 |
| 2025-11-04 | 31.00 | 31.61 | 28.20 | 29.50 | -10.71% | 7,716,614 |
| 2025-11-03 | 36.14 | 37.00 | 32.83 | 33.04 | -7.09% | 4,695,057 |
| 2025-10-31 | 35.70 | 36.48 | 34.18 | 35.56 | +1.40% | 3,960,386 |
| 2025-10-30 | 34.49 | 36.30 | 34.10 | 35.07 | -1.16% | 3,590,419 |
| 2025-10-29 | 37.33 | 38.99 | 34.75 | 35.48 | -3.77% | 7,001,426 |
| 2025-10-28 | 36.79 | 37.61 | 35.01 | 36.87 | -0.94% | 5,313,032 |
| 2025-10-27 | 35.00 | 37.68 | 34.38 | 37.22 | +9.44% | 5,328,418 |
| 2025-10-24 | 32.13 | 34.39 | 31.50 | 34.01 | +8.31% | 4,461,778 |
| 2025-10-23 | 29.90 | 32.08 | 29.85 | 31.40 | +4.75% | 3,943,218 |
| 2025-10-22 | 32.36 | 32.85 | 28.85 | 29.98 | -10.25% | 5,268,996 |
| 2025-10-21 | 34.01 | 35.32 | 32.71 | 33.40 | -2.17% | 4,134,324 |
| 2025-10-20 | 32.89 | 35.85 | 32.60 | 34.14 | +6.95% | 6,475,281 |
| 2025-10-17 | 30.51 | 32.48 | 28.87 | 31.92 | +2.50% | 4,668,742 |
| 2025-10-16 | 32.95 | 33.26 | 30.93 | 31.14 | -5.49% | 3,988,667 |
| 2025-10-15 | 30.00 | 33.03 | 29.18 | 32.95 | +15.70% | 6,786,277 |
| 2025-10-14 | 27.80 | 29.34 | 26.66 | 28.48 | -2.13% | 4,114,251 |
| 2025-10-13 | 28.50 | 29.42 | 27.50 | 29.10 | +7.18% | 4,528,310 |
| 2025-10-10 | 33.16 | 35.20 | 27.12 | 27.15 | -16.13% | 8,797,018 |
| 2025-10-09 | 32.44 | 34.10 | 31.12 | 32.37 | +0.47% | 5,021,899 |
| 2025-10-08 | 31.73 | 32.45 | 30.86 | 32.22 | +2.82% | 3,170,365 |
| 2025-10-07 | 33.66 | 34.62 | 29.77 | 31.34 | -7.27% | 7,945,755 |
| 2025-10-06 | 29.10 | 34.47 | 28.40 | 33.79 | +20.98% | 10,810,260 |
| 2025-10-03 | 28.05 | 28.79 | 26.87 | 27.93 | -0.18% | 3,937,586 |
| 2025-10-02 | 28.96 | 29.38 | 27.84 | 27.98 | -1.55% | 3,673,704 |
| 2025-10-01 | 25.30 | 28.45 | 25.25 | 28.42 | +9.60% | 3,735,940 |
| 2025-09-30 | 25.80 | 26.80 | 25.13 | 25.93 | -0.04% | 3,542,994 |
| 2025-09-29 | 26.30 | 26.50 | 25.71 | 25.94 | +0.66% | 3,107,426 |
| 2025-09-26 | 26.30 | 26.44 | 25.45 | 25.77 | -2.16% | 2,730,658 |
| 2025-09-25 | 25.74 | 26.64 | 24.79 | 26.34 | -1.31% | 4,339,284 |
| 2025-09-24 | 27.96 | 28.46 | 26.50 | 26.69 | -4.88% | 4,704,984 |
| 2025-09-23 | 30.50 | 31.13 | 27.62 | 28.06 | -8.12% | 6,163,036 |
| 2025-09-22 | 28.20 | 30.80 | 27.80 | 30.54 | +5.35% | 4,741,817 |
| 2025-09-19 | 28.70 | 29.88 | 28.52 | 28.99 | -0.17% | 4,323,359 |
| 2025-09-18 | 30.37 | 30.41 | 28.44 | 29.04 | -1.46% | 4,777,129 |
| 2025-09-17 | 28.41 | 30.05 | 28.23 | 29.47 | +1.87% | 5,373,236 |
| 2025-09-16 | 29.70 | 29.70 | 27.30 | 28.93 | -2.13% | 6,601,938 |
| 2025-09-15 | 28.09 | 29.80 | 27.75 | 29.56 | +9.20% | 8,128,902 |
| 2025-09-12 | 26.83 | 27.47 | 26.02 | 27.07 | +0.82% | 3,793,462 |
| 2025-09-11 | 27.35 | 27.65 | 26.28 | 26.85 | -3.14% | 5,414,232 |
| 2025-09-10 | 24.70 | 28.03 | 24.35 | 27.72 | +16.86% | 10,593,040 |
| 2025-09-09 | 23.55 | 24.10 | 22.74 | 23.72 | +0.38% | 2,923,504 |
| 2025-09-08 | 24.27 | 24.49 | 23.16 | 23.63 | -1.50% | 3,254,745 |
| 2025-09-05 | 23.85 | 24.23 | 22.63 | 23.99 | +2.87% | 3,867,467 |
| 2025-09-04 | 23.34 | 23.68 | 22.04 | 23.32 | +1.30% | 4,102,155 |
| 2025-09-03 | 23.81 | 24.59 | 22.51 | 23.02 | -1.41% | 4,953,398 |
| 2025-09-02 | 22.83 | 23.64 | 22.20 | 23.35 | -3.51% | 4,528,715 |
| 2025-08-29 | 25.82 | 26.65 | 24.09 | 24.20 | -5.06% | 3,700,268 |
| 2025-08-28 | 24.30 | 25.93 | 22.45 | 25.49 | +5.99% | 5,717,256 |
| 2025-08-27 | 25.20 | 25.54 | 24.02 | 24.05 | -4.07% | 4,676,163 |
| 2025-08-26 | 25.79 | 26.33 | 24.75 | 25.07 | +3.00% | 5,071,895 |
| 2025-08-25 | 25.07 | 26.33 | 24.33 | 24.34 | -1.82% | 5,866,378 |
| 2025-08-22 | 23.47 | 25.99 | 23.35 | 24.79 | +4.60% | 5,150,343 |
| 2025-08-21 | 21.82 | 23.75 | 21.60 | 23.70 | +8.07% | 4,430,630 |
| 2025-08-20 | 22.50 | 22.60 | 20.72 | 21.93 | -3.69% | 4,400,340 |
| 2025-08-19 | 25.52 | 25.79 | 22.52 | 22.77 | -12.86% | 6,877,937 |
| 2025-08-18 | 22.78 | 26.97 | 22.00 | 26.13 | +16.83% | 8,720,260 |
| 2025-08-15 | 21.81 | 22.96 | 21.32 | 22.36 | +6.45% | 4,211,058 |
| 2025-08-14 | 22.13 | 22.50 | 20.46 | 21.01 | -8.73% | 4,933,253 |
| 2025-08-13 | 23.64 | 24.30 | 22.09 | 23.02 | +1.01% | 4,930,741 |
| 2025-08-12 | 21.33 | 23.81 | 21.30 | 22.79 | +9.25% | 5,558,993 |
| 2025-08-11 | 21.60 | 21.60 | 19.89 | 20.86 | -3.38% | 5,699,699 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+48.08%). Worst month: Mar (-14.99%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Applied Opt's (AAOI) latest close?
135.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is AAOI's 52-week high and low?
233.67 high and 18.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Applied Opt's strongest and weakest month historically?
Historically, AAOI's strongest calendar month has been Jun (average +48.08%) and its weakest Mar (average -14.99%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.