Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Optoele (AAOI.US) Share Price

Price $107.46 on 03-04-2026 at 22:47:26
Change $21.11 20.32%
Buy $107.70
Sell $107.45
Last Trade: -
Day's Volume: 1,184,256
Last Close: $103.91
Open: $81.71
ISIN: US03823U1025
Day's Range $81.56 - $105.50
52wk Range: $9.72 - $128.95
Market Capitalisation: $7.81b
VWAP: $98.46097
Shares in Issue: 75.20m

Applied Optoele (AAOI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Applied Optoele trades

Applied Optoele (AAOI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 81.71 105.50 81.56 103.91 1,184,256
2nd Apr 2026 (Thu) 81.71 105.50 81.56 103.91 1,184,256
1st Apr 2026 (Wed) 89.95 95.81 85.00 86.35 913,058
31st Mar 2026 (Tue) 86.62 87.55 78.61 84.59 757,419
30th Mar 2026 (Mon) 99.70 100.00 81.99 85.19 978,657
27th Mar 2026 (Fri) 101.20 101.49 94.21 98.21 658,093
26th Mar 2026 (Thu) 110.87 111.65 96.81 97.42 723,433
25th Mar 2026 (Wed) 110.465 118.70 109.17 114.41 758,764
24th Mar 2026 (Tue) 96.69 114.94 96.69 113.90 1,164,574
23rd Mar 2026 (Mon) 90.00 96.09 85.00 95.76 720,486
20th Mar 2026 (Fri) 101.99 102.00 84.60 87.54 761,230
19th Mar 2026 (Thu) 89.12 102.10 88.92 101.92 527,985
18th Mar 2026 (Wed) 95.34 100.07 91.25 92.63 1,034,247
17th Mar 2026 (Tue) 90.07 91.84 85.10 86.33 1,321,827
16th Mar 2026 (Mon) 100.00 101.32 92.90 94.07 904,465
13th Mar 2026 (Fri) 104.73 104.98 94.15 96.81 1,189,557
12th Mar 2026 (Thu) 115.24 116.84 104.99 106.19 1,115,464
11th Mar 2026 (Wed) 116.50 128.95 114.01 127.01 650,297
10th Mar 2026 (Tue) 112.21 127.30 112.14 120.49 832,268
9th Mar 2026 (Mon) 95.175 110.86 93.88 110.62 626,290
6th Mar 2026 (Fri) 98.29 114.50 95.11 95.58 1,413,727
5th Mar 2026 (Thu) 97.49 102.28 91.40 101.14 729,201
See more Applied Optoele price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered