Applied Optoelectronics Stock Price History, AAOI Historical Prices

Add to My Stocks
$64.1 $0.41 (0.64%) AAOI stock closing price Aug 18, 2017 (Closing)

The 10 year data of Applied Optoelectronics stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Applied Optoelectronics P/E ratio, and PS ratio. The Applied Optoelectronics stock price history chart shows that the stock price was at a high of 99.61 on 01 Aug, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1864.1665.5562.5664.10195231115.373.32
2017-08-1765.0066.5764.2664.51204749815.473.34
2017-08-1667.8868.1764.8065.79337312515.783.41
2017-08-1571.0771.4567.4568.18369101916.353.53
2017-08-1467.8269.2166.1768.92325800616.533.57
2017-08-1163.6166.8963.0265.84285697915.793.41
2017-08-1066.6766.7763.0063.55346136215.243.29
2017-08-0970.2371.2066.6667.47408625216.183.49
2017-08-0871.7574.4370.1071.20635340917.073.69
2017-08-0764.1473.0163.1069.691088054016.713.61
2017-08-0475.0075.0064.4064.601703532823.323.92
2017-08-0395.4798.1393.0097.99671105635.385.95
2017-08-02100.00101.3092.3693.50447371633.765.67
2017-08-0197.66100.5097.1599.61313590335.966.04
2017-07-3198.2098.3795.0897.49209131735.205.92
2017-07-2894.8299.0094.4096.64262968034.895.86
2017-07-2799.59103.4192.9397.82587553835.315.94
2017-07-2696.0099.9895.2098.76339467535.655.99
2017-07-2597.6997.7193.5796.80291133434.955.87
2017-07-2490.6397.7590.6095.63676525034.525.80
2017-07-2190.4891.7785.6289.95513456632.475.46
2017-07-2093.2095.6788.1088.80614056432.065.39
2017-07-1991.8095.4391.0092.54587963833.415.62
2017-07-1883.5091.4683.0790.18552399532.565.47
2017-07-1785.7785.8882.0984.18419286530.395.11
2017-07-1478.0086.3677.6884.20686144330.405.11
2017-07-1377.0579.9874.0178.04823983828.174.74
2017-07-1270.5572.9569.8072.64264194026.224.41
2017-07-1168.5071.0067.8070.04298839925.294.25
2017-07-1067.3969.0564.7968.64281121124.784.17
2017-07-0762.1268.3862.1267.30375665224.304.08
2017-07-0659.7062.8259.1561.47154084522.193.73
2017-07-0561.6562.6060.2060.62148017021.883.68
2017-07-0362.4163.7561.0461.3997112922.163.73
2017-06-3061.7463.6260.4361.79241402422.313.75
2017-06-2960.1660.8558.7760.00137903121.663.64
2017-06-2859.6261.1958.0061.00198609722.023.70
2017-06-2761.3062.2358.2758.44274834221.103.55
2017-06-2665.0165.0160.7761.59465305222.243.74
2017-06-2363.6067.1863.3565.87298790723.784.00
2017-06-2263.0663.9561.9263.58131574822.953.86
2017-06-2161.1064.3061.0963.10183000422.783.83
2017-06-2063.2363.7560.8961.08200213422.053.71
2017-06-1963.3065.2362.2963.20259659722.823.84
2017-06-1662.2363.1560.1062.88297828622.703.82
2017-06-1558.2562.9957.5562.23400661222.473.78
2017-06-1464.0064.9059.6160.95374943322.003.70
2017-06-1366.7167.8563.2563.85318603423.053.87
2017-06-1263.5266.8960.0264.61493117223.333.92
2017-06-0973.8974.0062.0464.71529231623.363.93
2017-06-0871.7373.1770.7173.14206356326.404.44
2017-06-0773.3073.8770.0371.48275652225.814.34
2017-06-0671.3575.5970.5073.41296458626.504.45
2017-06-0574.9675.0071.8072.44275474826.154.40
2017-06-0272.0574.7371.7674.68398683426.964.53
2017-06-0170.0571.3669.4470.01185728625.274.25
2017-05-3171.0771.6568.7269.82239555925.214.24
2017-05-3071.2071.8169.1170.48228367025.444.28
2017-05-2667.3772.9567.1271.51388503725.824.34
2017-05-2568.8069.8966.3067.88255588324.514.12
2017-05-2468.2570.2367.8668.63201298024.784.16
2017-05-2371.6071.7067.0669.15377163124.964.20
2017-05-2266.0071.3465.8071.24677124825.724.32
2017-05-1964.7465.9363.5063.54227134522.943.86
2017-05-1860.0665.3058.9663.98394725423.103.88
2017-05-1763.0464.0060.1061.38350703722.163.72
2017-05-1664.1165.2462.5364.97252795323.463.94
2017-05-1565.8066.4063.2564.01311245523.113.88
2017-05-1264.2467.0163.2265.45300430423.633.97
2017-05-1164.0565.3362.0864.23354388223.193.90
2017-05-1061.8165.0061.3664.97393230223.463.94
2017-05-0957.7562.6456.0162.11504683622.423.77
2017-05-0857.1560.0056.5557.39531464120.723.48
2017-05-0551.5356.3048.5055.961085493020.203.40
2017-05-0447.3048.7546.3446.81299820727.703.17
2017-05-0345.9946.9245.0146.47212127927.503.14
2017-05-0249.9850.3046.2747.30269399927.993.20
2017-05-0150.2552.1049.3350.13324371129.663.39
2017-04-2848.8449.8048.2049.39138320029.233.34
2017-04-2747.8549.8346.9249.36235623929.213.34
2017-04-2649.4549.8446.7547.47303564628.093.21
2017-04-2548.2149.8547.7449.40341007529.233.34
2017-04-2446.8348.8945.8348.78605207228.863.30
2017-04-2145.8647.1444.7545.54422394426.953.08
2017-04-2043.9344.3543.5044.3197263526.223.00
2017-04-1944.3444.9043.0843.73167825825.882.96
2017-04-1842.6044.6542.4344.20223294426.152.99
2017-04-1745.5146.3743.1943.33398709525.642.93
2017-04-140.000.000.0045.300N/AN/A
Get more Data

Applied Optoelectronics Stock Chart

View AAOI PE ratio, PS ratio stocks charts and compare with peers.
AAOI Chart
Note: Compare Applied Optoelectronics stock price history with the index and industry peers.

Applied Optoelectronics Historical Prices: Past 5 years

Max Stock Price 99.61 Aug 01,2017
Min Stock Price 8.38 Jan 15,2015
Avg Stock Price 22.8

Applied Optoelectronics Historical PE ratio: Past 5 years

Max PE Ratio 166.69 Aug 28,2014
Min PE Ratio 13.92 May 10,2016
Avg PE Ratio 54.65

Applied Optoelectronics Historical PS ratio: Past 5 years

Max PS Ratio 6.04 Aug 01,2017
Min PS Ratio 0.68 May 10,2016
Avg PS Ratio 1.9

AAOI Industry Peers

Company Price Change (%)
Rambus (RMBS)12.620.06 (0.47%)
Diodes (DIOD)26.480.27 (1.01%)
Emcore (EMKR)8.650.2 (2.37%)
Oclaro (OCLR)8.320.01 (0.12%)
Finisar (FNSR)23.730.06 (0.25%)
Lumentum Holdings (LITE)520.65 (1.27%)
Neophotonics (NPTN)5.580.1 (1.76%)

Applied Optoelectronics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Applied Optoelectronics stock analysis. Applied Optoelectronics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 64.1 and 1952311 shares of AAOI were traded on 18 Aug, 2017. The company's P/S ratio was at a high of 6.04 on 01 Aug, 2017 according to our Applied Optoelectronics stock market history data. .