The highest closing price for Applied Opt (AAOI) last month was $44.03, on December 4. It was down 14% for the month. The latest price is $32.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $36.40 | $37.70 | $35.96 | $36.86 | 2,304,748 |
December 30 2024 | $36.98 | $36.99 | $34.19 | $36.24 | 2,056,321 |
December 27 2024 | $40.19 | $40.40 | $37.02 | $37.74 | 2,475,601 |
December 26 2024 | $39.18 | $41.27 | $38.21 | $40.94 | 1,987,799 |
December 24 2024 | $36.75 | $40.16 | $36.22 | $39.82 | 1,817,033 |
December 23 2024 | $37.52 | $39.03 | $35.70 | $36.72 | 2,286,686 |
December 20 2024 | $32.00 | $37.94 | $31.50 | $37.82 | 5,217,255 |
December 19 2024 | $34.90 | $36.45 | $31.50 | $32.39 | 3,725,433 |
December 18 2024 | $33.06 | $38.95 | $33.05 | $33.97 | 5,197,478 |
December 17 2024 | $34.95 | $35.01 | $31.33 | $32.11 | 3,136,455 |
December 16 2024 | $36.37 | $36.50 | $34.68 | $35.09 | 2,257,244 |
December 13 2024 | $33.75 | $38.24 | $33.56 | $36.43 | 4,420,083 |
December 12 2024 | $33.50 | $35.45 | $32.95 | $33.00 | 2,692,461 |
December 11 2024 | $34.00 | $34.74 | $31.44 | $33.68 | 3,922,983 |
December 10 2024 | $33.84 | $36.09 | $31.61 | $33.09 | 5,844,929 |
December 09 2024 | $38.59 | $39.39 | $34.91 | $36.16 | 3,660,807 |
December 06 2024 | $37.45 | $41.29 | $36.35 | $38.88 | 6,082,531 |
December 05 2024 | $44.03 | $44.20 | $34.20 | $34.48 | 8,724,017 |
December 04 2024 | $41.60 | $44.50 | $39.67 | $44.03 | 4,414,010 |
December 03 2024 | $40.53 | $44.32 | $40.25 | $41.74 | 3,244,517 |
December 02 2024 | $42.88 | $43.88 | $40.73 | $40.74 | 4,014,227 |
Daily pricing data for Applied Opt dates back to 9/26/2013, and may be incomplete.
