Applied Optoelectronics, Inc.
AAOI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of AAOI by members of U.S. Congress
AAOI Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
AAOI Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
AAOI Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in AAOI holdings by institutional investors
Quarterly net insider trading by AAOI's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$60,000 Jul 21, 2026 Issue: Defense Trade (domestic/foreign)
-
$60,000 Apr 20, 2026 Issue: Trade (domestic/foreign)
-
$50,000 Jan 16, 2026 Issue: Trade (domestic/foreign)
-
$50,000 Oct 20, 2025 Issue: Trade (domestic/foreign)
-
$50,000 Aug 05, 2025 Issue: Trade (domestic/foreign)
Former government officials who have lobbied for AAOI
2 former government officials from 1 congressional office at 1 lobbying firm have lobbied for AAOI, most recently Jul 22, 2026.
-
Brett Thompson Senate Legislative Director, Sen. James Talent -
Allison Toledo House Advisor, White House Office of Management and Budget
AAOI Estimated quarterly lobbying spending
AAOI Revenue by Segment or Geography
By Segment
By Geography
AAOI Income Statement
AAOI Balance Sheet
AAOI Cash Flow
U.S. Patents
New AAOI patent grants
-
Patent Title: Dock for wand vacuum Sep. 28, 2021
-
Patent Title: Optical component assembly with a vertical mounting structure for multi-angle light path alignment and an optical subassembly using the same May. 22, 2018
-
Patent Title: Monitoring and controlling temperature across a laser array in a transmitter optical subassembly (tosa) package May. 08, 2018
-
Patent Title: Optical transmitter or transceiver including reversed planar lightwave circuit (plc) splitter for optical multiplexing Mar. 20, 2018
-
Patent Title: Receiver optical subassembly (rosa) housing with sidewall receptacle to provide electrical isolation between an adjacent transmitter optical subassembly (tosa) in a transceiver housing Mar. 13, 2018
-
Patent Title: Optical transmitter or transceiver including optical multiplexer with input and output ports on a single side Feb. 13, 2018
-
Patent Title: Layered coaxial transmitter optical subassemblies with support bridge therebetween Jan. 23, 2018
-
Patent Title: Multichannel receiver optical subassembly with improved sensitivity Dec. 19, 2017
-
Patent Title: Optical filter sub-assembly cartridge for use in a receiver optical subassembly (rosa) housing Nov. 14, 2017
-
Patent Title: Coaxial transmitter optical subassembly (tosa) with an optical fiber coupling receptacle Oct. 31, 2017
-
Patent Title: Tunable laser including parallel lasing cavities with a common output Sep. 19, 2017
-
Patent Title: Two-section semiconductor laser with modulation-independent grating section to reduce chirp Sep. 12, 2017
-
Patent Title: Aligning and directly optically coupling photodetectors to optical demultiplexer outputs in a multichannel receiver optical subassembly Jul. 11, 2017
-
Patent Title: Wavelength-selectable laser device providing spatially-selectable wavelength(s) Jul. 04, 2017
-
Patent Title: Multi-channel transmitter optical subassembly (tosa) with an optical coupling receptacle providing an off-center fiber Jul. 04, 2017
-
Patent Title: System, method and fixture for performing both optical power and wavelength measurements of light emitted from a laser diode Jun. 20, 2017
-
Patent Title: Techniques for reducing ingress of foreign matter into an optical subassembly Jun. 20, 2017
-
Patent Title: Pluggable optical transceiver module Jun. 06, 2017
-
Patent Title: Coaxial transmitter optical subassembly (tosa) with cuboid type to laser package and optical transceiver including same Apr. 04, 2017
-
Patent Title: Test fixture with thermoelectric cooler and spring-operated holding pin Mar. 28, 2017
-
Patent Title: Switched radio frequency (rf) driver for tunable laser with multiple in-line sections Dec. 27, 2016
-
Patent Title: Pluggable optical transceiver module Dec. 20, 2016
-
Patent Title: Aligning and directly optically coupling photodetectors to optical demultiplexer outputs in a multichannel receiver optical subassembly Nov. 29, 2016
-
Patent Title: Laser array mux assembly with external reflector for providing a selected wavelength or multiplexed wavelengths Nov. 22, 2016
-
Patent Title: Extended cavity fabry-perot laser assembly capable of high speed optical modulation with narrow mode spacing and wdm optical system including same Oct. 25, 2016
-
Patent Title: Multi-channel optical transceiver module including thermal arrayed waveguide grating multiplexer and athermal arrayed waveguide grating demultiplexer Oct. 25, 2016
-
Patent Title: Monitoring a multiplexed laser array in an optical communication system Sep. 27, 2016
-
Patent Title: Optical coupling element and optical module having the same Sep. 20, 2016
-
Patent Title: Multi-channel optical transceiver module including dual fiber type direct link adapter for optically coupling optical subassemblies in the transceiver module Sep. 20, 2016
-
Patent Title: Optical networking unit (onu) packaging Aug. 30, 2016
-
Patent Title: Scribe etch process for semiconductor laser chip manufacturing May. 31, 2016
-
Patent Title: Semiconductor laser diode with integrated heating region May. 17, 2016
-
Patent Title: Optically matched laser array coupling assembly for coupling laser array to arrayed waveguide grating May. 17, 2016
-
Patent Title: Thermally isolated multi-channel transmitter optical subassembly and optical transceiver module including same Apr. 05, 2016
-
Patent Title: Laser transceiver with improved bit error rate Jan. 12, 2016
-
Patent Title: Thermally shielded multi-channel transmitter optical subassembly and optical transceiver module including same Jan. 12, 2016
-
Patent Title: Method and system for alignment of photodetector array to optical demultiplexer outputs Dec. 29, 2015
-
Patent Title: Filtered laser array assembly with external optical modulation and wdm optical system including same Dec. 15, 2015
-
Patent Title: Reducing cross-modulation in multichannel modulated optical systems Nov. 17, 2015
-
Patent Title: Multi-channel optical transceiver module including dual fiber type direct link adapter for optically coupling optical subassemblies in the transceiver module Oct. 27, 2015
-
Patent Title: External cavity laser array system and wdm optical system including same Oct. 13, 2015
-
Patent Title: Heated laser package with increased efficiency for optical transmitter systems Jul. 14, 2015
-
Patent Title: Compact multi-channel optical transceiver module May. 26, 2015
-
Patent Title: Wavelength-selectable laser device and apparatus and system including same Apr. 07, 2015
-
Patent Title: Temperature controlled multi-channel transmitter optical subassembly and optical transceiver module including same Mar. 31, 2015
-
Patent Title: Receptacle diplexer Dec. 02, 2014
-
Patent Title: Distortion compensation circuit including tunable phase path Nov. 18, 2014
-
Patent Title: Temperature controlled multi-channel transmitter optical subassembly and optical transceiver module including same Sep. 09, 2014
-
Patent Title: Laser mux assembly for providing a selected wavelength Aug. 26, 2014
-
Patent Title: Optical transceiver including optical fiber coupling assembly to increase usable channel wavelengths Aug. 12, 2014
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to AAOI from public contracts
AAOI News
Recent insights relating to AAOI
CNBC Recommendations
Recent picks made for AAOI stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in AAOI
AAOI Analyst Ratings
AAOI Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
AAOI Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $AAOI stock a Buy, Sell, or Hold?
- What is the price target for $AAOI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
AAOI Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $AAOI stock?
- Who owns the most shares of $AAOI stock?
- What funds own $AAOI stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
AAOI Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view AAOI Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About AAOI
Applied Optoelectronics Inc is a provider of fiber-optic networking products, for four networking end-markets; internet data center, CATV, telecom, and FTTH. The Company designs and manufactures a wide range of optical communications products at varying levels of integration, from components, subassemblies, and modules to meet turn-key equipment. Through direct sales personnel, and manufacturing teams in the United States, China, and Taiwan, the company coordinates with customers to determine product design, qualifications, and performance. The Company has manufacturing and research and development facilities located in the U.S., Taiwan, and China.
- Address Sugar Land, TX
- Market Cap 9.1 billion
- Employees 4,691
- Industrial Classification Semiconductors & Related Devices
Applied Optoelectronics, Inc. (AAOI) Historical Stock Prices
Applied Optoelectronics, Inc. (AAOI) closed at $107.00 on September 22, 2026. Over the past year its adjusted close ranged from $19.49 to $223.10. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-14.28%
- 3 months-27.43%
- Year to date+206.94%
- 1 year+250.36%
- 3 years+1,016.91%
- 5 years+1,394.41%
- Max+631.37%
See every congressional and insider trade on the AAOI price chart
Quiver Premium charts AAOI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 106.93 | 110.74 | 103.90 | 107.00 | 107.00 | 7,480,508 |
| Sep 21, 2026 | 108.20 | 109.73 | 104.92 | 108.67 | 108.67 | 8,161,283 |
| Sep 18, 2026 | 101.07 | 105.44 | 98.52 | 105.17 | 105.17 | 9,920,293 |
| Sep 17, 2026 | 100.72 | 102.35 | 96.36 | 98.06 | 98.06 | 7,819,196 |
| Sep 16, 2026 | 98.20 | 99.60 | 94.00 | 96.74 | 96.74 | 7,101,162 |
| Sep 15, 2026 | 96.99 | 99.79 | 95.08 | 95.29 | 95.29 | 4,598,478 |
| Sep 14, 2026 | 96.77 | 101.13 | 95.67 | 95.76 | 95.76 | 8,519,369 |
| Sep 11, 2026 | 104.51 | 108.67 | 104.08 | 105.36 | 105.36 | 5,001,360 |
| Sep 10, 2026 | 104.50 | 109.78 | 102.99 | 103.29 | 103.29 | 5,703,942 |
| Sep 9, 2026 | 110.78 | 113.64 | 107.62 | 107.93 | 107.93 | 5,977,405 |
| Sep 8, 2026 | 108.39 | 116.90 | 107.80 | 111.55 | 111.55 | 12,081,149 |
| Sep 4, 2026 | 101.91 | 106.56 | 100.54 | 105.53 | 105.53 | 6,840,210 |
| Sep 3, 2026 | 101.90 | 103.14 | 96.96 | 100.38 | 100.38 | 5,917,986 |
| Sep 2, 2026 | 102.09 | 104.74 | 100.80 | 103.13 | 103.13 | 4,092,318 |
| Sep 1, 2026 | 104.45 | 105.74 | 101.23 | 103.39 | 103.39 | 4,893,769 |
| Aug 31, 2026 | 107.52 | 108.67 | 104.06 | 107.69 | 107.69 | 4,609,494 |
| Aug 28, 2026 | 110.46 | 110.90 | 105.15 | 106.23 | 106.23 | 5,716,918 |
| Aug 27, 2026 | 117.03 | 118.90 | 111.30 | 113.28 | 113.28 | 6,254,054 |
| Aug 26, 2026 | 110.59 | 114.21 | 110.01 | 113.76 | 113.76 | 4,878,840 |
| Aug 25, 2026 | 111.78 | 115.08 | 110.24 | 113.15 | 113.15 | 6,735,547 |
| Aug 24, 2026 | 109.12 | 112.46 | 102.10 | 107.63 | 107.63 | 15,016,539 |
| Aug 21, 2026 | 129.37 | 133.72 | 121.89 | 124.82 | 124.82 | 9,748,192 |
| Aug 20, 2026 | 121.92 | 130.49 | 118.60 | 129.10 | 129.10 | 9,518,766 |
| Aug 19, 2026 | 135.85 | 138.56 | 121.50 | 122.19 | 122.19 | 12,346,620 |
| Aug 18, 2026 | 146.20 | 151.41 | 131.22 | 131.41 | 131.41 | 14,651,488 |
| Aug 17, 2026 | 152.64 | 160.99 | 147.35 | 154.89 | 154.89 | 12,904,145 |
| Aug 14, 2026 | 130.39 | 153.39 | 130.34 | 150.28 | 150.28 | 18,774,955 |
| Aug 13, 2026 | 135.84 | 144.52 | 129.67 | 130.08 | 130.08 | 10,700,688 |
| Aug 12, 2026 | 141.70 | 142.80 | 129.09 | 138.08 | 138.08 | 13,189,165 |
| Aug 11, 2026 | 133.97 | 137.23 | 127.50 | 134.33 | 134.33 | 9,211,220 |
| Aug 10, 2026 | 141.72 | 148.90 | 128.80 | 132.81 | 132.81 | 18,508,693 |
| Aug 7, 2026 | 142.48 | 149.35 | 130.50 | 135.63 | 135.63 | 24,102,427 |
| Aug 6, 2026 | 121.38 | 134.29 | 118.88 | 124.22 | 124.22 | 15,377,237 |
| Aug 5, 2026 | 128.45 | 140.34 | 128.00 | 128.56 | 128.56 | 12,480,209 |
| Aug 4, 2026 | 128.57 | 136.27 | 123.50 | 131.63 | 131.63 | 21,013,706 |
| Aug 3, 2026 | 89.80 | 110.95 | 88.13 | 110.21 | 110.21 | 12,055,507 |
| Jul 31, 2026 | 100.10 | 103.20 | 91.03 | 94.32 | 94.32 | 9,739,870 |
| Jul 30, 2026 | 83.35 | 90.68 | 82.80 | 90.11 | 90.11 | 10,949,179 |
| Jul 29, 2026 | 88.19 | 88.28 | 76.01 | 76.52 | 76.52 | 12,204,268 |
| Jul 28, 2026 | 92.95 | 93.35 | 81.54 | 88.14 | 88.14 | 10,840,292 |
| Jul 27, 2026 | 100.56 | 102.95 | 92.22 | 97.82 | 97.82 | 6,662,393 |
| Jul 24, 2026 | 108.97 | 109.71 | 99.48 | 100.15 | 100.15 | 7,103,569 |
| Jul 23, 2026 | 108.58 | 119.72 | 108.17 | 112.02 | 112.02 | 6,288,557 |
| Jul 22, 2026 | 114.98 | 117.49 | 110.01 | 110.52 | 110.52 | 8,072,997 |
| Jul 21, 2026 | 107.74 | 120.20 | 107.40 | 119.26 | 119.26 | 10,284,718 |
| Jul 20, 2026 | 104.86 | 107.32 | 102.06 | 103.02 | 103.02 | 5,163,516 |
| Jul 17, 2026 | 96.11 | 106.18 | 91.50 | 102.41 | 102.41 | 9,637,835 |
| Jul 16, 2026 | 105.00 | 107.11 | 97.89 | 100.24 | 100.24 | 9,966,557 |
| Jul 15, 2026 | 123.78 | 124.43 | 106.10 | 109.09 | 109.09 | 10,324,199 |
| Jul 14, 2026 | 119.42 | 128.35 | 117.70 | 125.45 | 125.45 | 9,987,001 |
| Jul 13, 2026 | 115.92 | 117.59 | 109.21 | 111.88 | 111.88 | 6,599,209 |
| Jul 10, 2026 | 118.71 | 124.78 | 113.10 | 119.92 | 119.92 | 6,738,017 |
| Jul 9, 2026 | 119.50 | 127.51 | 118.18 | 122.21 | 122.21 | 9,211,754 |
| Jul 8, 2026 | 113.02 | 118.10 | 110.50 | 114.44 | 114.44 | 6,289,006 |
| Jul 7, 2026 | 118.15 | 126.19 | 111.50 | 114.41 | 114.41 | 9,265,770 |
| Jul 6, 2026 | 120.20 | 129.81 | 116.50 | 123.36 | 123.36 | 8,120,971 |
| Jul 2, 2026 | 135.85 | 139.27 | 113.41 | 120.95 | 120.95 | 16,036,578 |
| Jul 1, 2026 | 143.56 | 147.54 | 136.66 | 139.00 | 139.00 | 6,477,831 |
| Jun 30, 2026 | 146.50 | 152.23 | 144.18 | 148.16 | 148.16 | 7,492,797 |
| Jun 29, 2026 | 135.43 | 150.40 | 130.29 | 150.10 | 150.10 | 10,321,865 |
| Jun 26, 2026 | 131.68 | 140.83 | 127.01 | 135.69 | 135.69 | 20,188,206 |
| Jun 25, 2026 | 151.19 | 152.40 | 134.31 | 138.54 | 138.54 | 13,301,886 |
| Jun 24, 2026 | 149.51 | 150.34 | 137.70 | 146.97 | 146.97 | 10,609,896 |
| Jun 23, 2026 | 158.00 | 160.99 | 145.26 | 147.44 | 147.44 | 13,591,943 |
| Jun 22, 2026 | 162.91 | 177.16 | 155.74 | 171.23 | 171.23 | 14,536,943 |
| Jun 18, 2026 | 174.65 | 174.76 | 158.04 | 161.85 | 161.85 | 16,726,243 |
| Jun 17, 2026 | 174.72 | 177.59 | 165.79 | 167.34 | 167.34 | 10,005,543 |
| Jun 16, 2026 | 194.21 | 196.50 | 169.87 | 170.81 | 170.81 | 13,109,799 |
| Jun 15, 2026 | 177.27 | 194.97 | 176.60 | 191.55 | 191.55 | 14,611,895 |
| Jun 12, 2026 | 173.14 | 179.90 | 163.66 | 169.05 | 169.05 | 12,730,850 |
| Jun 11, 2026 | 167.56 | 175.20 | 162.10 | 172.78 | 172.78 | 14,448,538 |
| Jun 10, 2026 | 171.79 | 184.91 | 167.42 | 175.13 | 175.13 | 17,040,945 |
| Jun 9, 2026 | 202.81 | 207.60 | 160.87 | 162.88 | 162.88 | 26,968,735 |
| Jun 8, 2026 | 184.75 | 203.20 | 177.05 | 196.64 | 196.64 | 14,905,710 |
| Jun 5, 2026 | 191.42 | 208.50 | 174.23 | 177.00 | 177.00 | 19,828,156 |
| Jun 4, 2026 | 173.47 | 209.64 | 171.09 | 202.89 | 202.89 | 14,528,772 |
| Jun 3, 2026 | 200.50 | 205.00 | 180.55 | 184.07 | 184.07 | 9,948,700 |
| Jun 2, 2026 | 195.16 | 205.77 | 188.20 | 202.37 | 202.37 | 12,724,300 |
| Jun 1, 2026 | 149.25 | 191.98 | 149.05 | 185.67 | 185.67 | 16,045,865 |
| May 29, 2026 | 168.55 | 169.00 | 153.10 | 158.41 | 158.41 | 11,922,016 |
| May 28, 2026 | 181.00 | 183.24 | 166.69 | 169.02 | 169.02 | 10,018,401 |
| May 27, 2026 | 172.50 | 189.92 | 167.30 | 179.83 | 179.83 | 10,258,824 |
| May 26, 2026 | 186.72 | 194.96 | 176.61 | 177.62 | 177.62 | 11,319,168 |
| May 22, 2026 | 176.24 | 182.46 | 166.66 | 181.49 | 181.49 | 10,301,820 |
| May 21, 2026 | 167.01 | 182.18 | 163.66 | 176.81 | 176.81 | 9,868,914 |
| May 20, 2026 | 177.00 | 179.32 | 162.52 | 165.26 | 165.26 | 9,784,553 |
| May 19, 2026 | 167.34 | 175.99 | 160.10 | 171.33 | 171.33 | 8,979,991 |
| May 18, 2026 | 194.42 | 194.73 | 165.59 | 173.26 | 173.26 | 13,219,112 |
| May 15, 2026 | 191.25 | 200.61 | 186.05 | 190.36 | 190.36 | 8,467,743 |
| May 14, 2026 | 216.38 | 218.94 | 199.08 | 203.57 | 203.57 | 12,104,029 |
| May 13, 2026 | 205.00 | 233.67 | 191.74 | 223.10 | 223.10 | 18,450,375 |
| May 12, 2026 | 178.00 | 208.00 | 173.50 | 188.28 | 188.28 | 16,391,243 |
| May 11, 2026 | 152.26 | 190.96 | 150.54 | 184.90 | 184.90 | 16,660,046 |
| May 8, 2026 | 173.84 | 177.88 | 143.58 | 148.94 | 148.94 | 20,778,601 |
| May 7, 2026 | 172.60 | 172.60 | 152.19 | 157.55 | 157.55 | 14,494,594 |
| May 6, 2026 | 186.96 | 187.93 | 169.24 | 178.54 | 178.54 | 9,107,476 |
| May 5, 2026 | 175.27 | 188.92 | 174.20 | 180.57 | 180.57 | 7,983,961 |
| May 4, 2026 | 187.79 | 189.50 | 172.60 | 172.98 | 172.98 | 10,179,867 |
| May 1, 2026 | 162.68 | 191.87 | 158.02 | 183.51 | 183.51 | 13,196,743 |
| Apr 30, 2026 | 157.05 | 165.77 | 149.73 | 164.36 | 164.36 | 8,837,966 |
| Apr 29, 2026 | 143.73 | 154.32 | 138.10 | 152.83 | 152.83 | 9,604,082 |
| Apr 28, 2026 | 138.65 | 146.90 | 135.40 | 137.26 | 137.26 | 7,158,059 |
| Apr 27, 2026 | 153.10 | 153.45 | 141.58 | 145.78 | 145.78 | 9,442,577 |
| Apr 24, 2026 | 142.02 | 164.87 | 140.00 | 162.17 | 162.17 | 13,924,392 |
| Apr 23, 2026 | 147.78 | 153.20 | 132.63 | 137.73 | 137.73 | 8,143,643 |
| Apr 22, 2026 | 155.50 | 159.15 | 138.62 | 149.42 | 149.42 | 9,839,509 |
| Apr 21, 2026 | 164.49 | 173.41 | 149.68 | 150.57 | 150.57 | 10,314,925 |
| Apr 20, 2026 | 159.99 | 163.59 | 151.65 | 163.47 | 163.47 | 6,711,383 |
| Apr 17, 2026 | 160.62 | 161.47 | 152.50 | 159.42 | 159.42 | 8,713,142 |
| Apr 16, 2026 | 140.00 | 157.40 | 136.36 | 157.32 | 157.32 | 10,688,873 |
| Apr 15, 2026 | 142.52 | 145.99 | 135.10 | 142.55 | 142.55 | 9,638,320 |
| Apr 14, 2026 | 154.50 | 154.71 | 142.16 | 146.39 | 146.39 | 10,767,333 |
| Apr 13, 2026 | 148.53 | 155.40 | 143.50 | 153.19 | 153.19 | 11,023,252 |
| Apr 10, 2026 | 139.75 | 154.75 | 128.02 | 150.60 | 150.60 | 21,901,680 |
| Apr 9, 2026 | 132.72 | 145.10 | 127.11 | 133.30 | 133.30 | 16,929,459 |
| Apr 8, 2026 | 125.12 | 134.49 | 119.03 | 132.70 | 132.70 | 15,028,898 |
| Apr 7, 2026 | 108.83 | 118.70 | 108.78 | 117.64 | 117.64 | 12,271,392 |
| Apr 6, 2026 | 110.05 | 117.23 | 105.10 | 107.45 | 107.45 | 16,994,199 |
| Apr 2, 2026 | 81.60 | 105.57 | 81.51 | 103.91 | 103.91 | 20,043,585 |
| Apr 1, 2026 | 90.15 | 95.81 | 85.00 | 86.35 | 86.35 | 12,788,812 |
| Mar 31, 2026 | 86.69 | 87.57 | 78.58 | 84.59 | 84.59 | 13,094,269 |
| Mar 30, 2026 | 99.74 | 100.50 | 81.91 | 85.19 | 85.19 | 13,584,815 |
| Mar 27, 2026 | 101.20 | 101.50 | 94.18 | 98.21 | 98.21 | 7,600,872 |
| Mar 26, 2026 | 111.00 | 111.66 | 96.70 | 97.42 | 97.42 | 9,617,264 |
| Mar 25, 2026 | 110.12 | 118.75 | 109.01 | 114.41 | 114.41 | 11,312,997 |
| Mar 24, 2026 | 96.69 | 114.97 | 96.36 | 113.90 | 113.90 | 16,895,723 |
| Mar 23, 2026 | 90.00 | 96.09 | 84.92 | 95.76 | 95.76 | 10,729,826 |
| Mar 20, 2026 | 101.98 | 102.69 | 84.60 | 87.54 | 87.54 | 12,205,171 |
| Mar 19, 2026 | 89.12 | 102.10 | 88.50 | 101.92 | 101.92 | 11,294,012 |
| Mar 18, 2026 | 95.34 | 100.07 | 91.23 | 92.63 | 92.63 | 15,330,926 |
| Mar 17, 2026 | 90.07 | 91.85 | 85.08 | 86.33 | 86.33 | 16,650,031 |
| Mar 16, 2026 | 100.00 | 101.32 | 92.90 | 94.07 | 94.07 | 10,815,613 |
| Mar 13, 2026 | 104.37 | 105.39 | 94.15 | 96.81 | 96.81 | 14,962,137 |
| Mar 12, 2026 | 115.53 | 116.91 | 104.98 | 106.19 | 106.19 | 15,398,431 |
| Mar 11, 2026 | 118.55 | 128.96 | 113.88 | 127.01 | 127.01 | 10,310,449 |
| Mar 10, 2026 | 112.10 | 127.39 | 112.01 | 120.49 | 120.49 | 13,617,299 |
| Mar 9, 2026 | 95.17 | 110.87 | 93.73 | 110.62 | 110.62 | 13,837,953 |
| Mar 6, 2026 | 98.00 | 114.63 | 95.07 | 95.58 | 95.58 | 15,240,659 |
| Mar 5, 2026 | 97.49 | 102.28 | 91.35 | 101.14 | 101.14 | 10,217,741 |
| Mar 4, 2026 | 101.20 | 101.50 | 92.22 | 99.71 | 99.71 | 10,474,470 |
| Mar 3, 2026 | 91.50 | 97.40 | 86.05 | 95.34 | 95.34 | 16,983,252 |
| Mar 2, 2026 | 107.55 | 110.00 | 93.78 | 102.51 | 102.51 | 27,112,833 |
| Feb 27, 2026 | 65.93 | 84.31 | 65.57 | 84.23 | 84.23 | 24,886,245 |
| Feb 26, 2026 | 58.31 | 58.98 | 52.85 | 53.69 | 53.69 | 5,508,372 |
| Feb 25, 2026 | 57.20 | 59.25 | 56.85 | 58.12 | 58.12 | 3,648,960 |
| Feb 24, 2026 | 52.88 | 56.61 | 51.00 | 56.27 | 56.27 | 4,197,545 |
| Feb 23, 2026 | 50.52 | 55.09 | 49.95 | 53.96 | 53.96 | 6,239,108 |
| Feb 20, 2026 | 46.00 | 54.30 | 45.96 | 51.68 | 51.68 | 7,979,689 |
| Feb 19, 2026 | 43.25 | 47.00 | 42.71 | 46.98 | 46.98 | 3,208,438 |
| Feb 18, 2026 | 44.34 | 44.67 | 42.56 | 43.44 | 43.44 | 1,858,639 |
| Feb 17, 2026 | 43.20 | 45.49 | 41.12 | 43.91 | 43.91 | 3,326,930 |
| Feb 13, 2026 | 44.10 | 46.66 | 42.05 | 44.46 | 44.46 | 2,745,300 |
| Feb 12, 2026 | 48.86 | 48.95 | 42.51 | 43.99 | 43.99 | 4,200,121 |
| Feb 11, 2026 | 49.12 | 50.80 | 45.30 | 48.40 | 48.40 | 3,537,914 |
| Feb 10, 2026 | 47.52 | 50.10 | 47.03 | 48.49 | 48.49 | 4,352,321 |
| Feb 9, 2026 | 43.65 | 49.13 | 43.11 | 47.91 | 47.91 | 5,961,891 |
| Feb 6, 2026 | 40.15 | 44.79 | 39.64 | 44.30 | 44.30 | 5,410,388 |
| Feb 5, 2026 | 38.58 | 40.40 | 37.02 | 38.13 | 38.13 | 3,848,667 |
| Feb 4, 2026 | 47.00 | 47.01 | 37.99 | 39.90 | 39.90 | 7,206,197 |
| Feb 3, 2026 | 46.20 | 47.44 | 42.25 | 46.12 | 46.12 | 5,659,411 |
| Feb 2, 2026 | 42.01 | 49.11 | 42.01 | 44.16 | 44.16 | 8,889,389 |
| Jan 30, 2026 | 41.07 | 48.31 | 40.75 | 43.61 | 43.61 | 12,000,992 |
| Jan 29, 2026 | 42.93 | 43.00 | 37.15 | 39.57 | 39.57 | 8,572,103 |
| Jan 28, 2026 | 37.87 | 46.30 | 37.66 | 45.23 | 45.23 | 11,717,721 |
| Jan 27, 2026 | 35.99 | 38.00 | 35.10 | 37.39 | 37.39 | 3,133,991 |
| Jan 26, 2026 | 35.57 | 36.75 | 34.54 | 34.89 | 34.89 | 3,242,980 |
| Jan 23, 2026 | 37.90 | 37.90 | 35.68 | 35.72 | 35.72 | 2,976,162 |
| Jan 22, 2026 | 39.99 | 41.39 | 38.01 | 38.15 | 38.15 | 4,269,073 |
| Jan 21, 2026 | 39.41 | 40.00 | 35.54 | 38.38 | 38.38 | 3,450,340 |
| Jan 20, 2026 | 35.55 | 39.94 | 35.37 | 39.26 | 39.26 | 4,089,720 |
| Jan 16, 2026 | 38.10 | 40.05 | 37.00 | 37.04 | 37.04 | 4,257,869 |
| Jan 15, 2026 | 35.30 | 38.71 | 35.19 | 37.00 | 37.00 | 5,691,194 |
| Jan 14, 2026 | 34.09 | 34.55 | 33.28 | 34.47 | 34.47 | 2,088,032 |
| Jan 13, 2026 | 33.90 | 35.02 | 33.13 | 34.18 | 34.18 | 3,169,010 |
| Jan 12, 2026 | 33.15 | 34.44 | 32.60 | 33.72 | 33.72 | 3,848,739 |
| Jan 9, 2026 | 32.65 | 34.49 | 31.86 | 34.04 | 34.04 | 5,546,323 |
| Jan 8, 2026 | 37.91 | 38.00 | 31.67 | 33.01 | 33.01 | 8,578,819 |
| Jan 7, 2026 | 37.54 | 39.50 | 36.81 | 38.05 | 38.05 | 3,814,381 |
| Jan 6, 2026 | 35.01 | 39.19 | 34.02 | 38.61 | 38.61 | 5,061,814 |
| Jan 5, 2026 | 41.05 | 41.35 | 34.81 | 34.99 | 34.99 | 6,609,602 |
| Jan 2, 2026 | 36.34 | 40.10 | 35.76 | 39.60 | 39.60 | 4,857,558 |
| Dec 31, 2025 | 35.75 | 36.00 | 34.80 | 34.86 | 34.86 | 2,744,157 |
| Dec 30, 2025 | 36.61 | 37.73 | 35.86 | 36.02 | 36.02 | 2,312,479 |
| Dec 29, 2025 | 36.50 | 39.22 | 36.25 | 36.75 | 36.75 | 3,743,731 |
| Dec 26, 2025 | 41.00 | 41.20 | 37.10 | 37.17 | 37.17 | 3,825,354 |
| Dec 24, 2025 | 40.73 | 41.47 | 39.97 | 41.00 | 41.00 | 2,369,979 |
| Dec 23, 2025 | 37.64 | 41.96 | 37.26 | 40.64 | 40.64 | 9,343,166 |
| Dec 22, 2025 | 32.29 | 39.60 | 32.29 | 39.09 | 39.09 | 9,773,210 |
| Dec 19, 2025 | 29.75 | 31.93 | 29.33 | 31.32 | 31.32 | 5,123,936 |
| Dec 18, 2025 | 28.20 | 29.80 | 27.78 | 29.25 | 29.25 | 4,536,861 |
| Dec 17, 2025 | 29.68 | 30.40 | 26.80 | 27.14 | 27.14 | 3,400,764 |
| Dec 16, 2025 | 29.32 | 30.11 | 27.77 | 28.96 | 28.96 | 4,068,229 |
| Dec 15, 2025 | 33.68 | 33.90 | 29.69 | 29.90 | 29.90 | 4,421,854 |
| Dec 12, 2025 | 35.40 | 35.49 | 31.94 | 32.06 | 32.06 | 5,436,467 |
| Dec 11, 2025 | 35.27 | 37.05 | 33.69 | 36.32 | 36.32 | 11,948,575 |
| Dec 10, 2025 | 29.55 | 35.73 | 29.33 | 34.98 | 34.98 | 9,850,331 |
| Dec 9, 2025 | 27.38 | 30.49 | 27.17 | 30.38 | 30.38 | 5,809,978 |
| Dec 8, 2025 | 27.49 | 27.98 | 26.82 | 27.84 | 27.84 | 4,119,220 |
| Dec 5, 2025 | 26.34 | 27.03 | 25.80 | 26.59 | 26.59 | 2,879,062 |
| Dec 4, 2025 | 25.29 | 26.30 | 24.83 | 26.24 | 26.24 | 3,491,957 |
| Dec 3, 2025 | 26.11 | 26.44 | 25.02 | 25.65 | 25.65 | 2,817,132 |
| Dec 2, 2025 | 26.85 | 27.90 | 26.01 | 26.02 | 26.02 | 3,471,943 |
| Dec 1, 2025 | 25.78 | 26.95 | 25.70 | 26.53 | 26.53 | 3,694,433 |
| Nov 28, 2025 | 25.61 | 27.29 | 25.56 | 26.78 | 26.78 | 3,588,353 |
| Nov 26, 2025 | 23.45 | 26.68 | 23.12 | 25.57 | 25.57 | 7,543,924 |
| Nov 25, 2025 | 21.96 | 22.85 | 21.40 | 22.73 | 22.73 | 2,357,058 |
| Nov 24, 2025 | 20.81 | 22.90 | 20.63 | 22.47 | 22.47 | 4,393,009 |
| Nov 21, 2025 | 19.28 | 20.80 | 18.50 | 20.58 | 20.58 | 5,955,139 |
| Nov 20, 2025 | 22.30 | 22.82 | 19.39 | 19.49 | 19.49 | 6,354,153 |
| Nov 19, 2025 | 20.84 | 21.44 | 20.54 | 20.87 | 20.87 | 3,414,523 |
| Nov 18, 2025 | 21.11 | 22.23 | 20.79 | 20.89 | 20.89 | 3,114,912 |
| Nov 17, 2025 | 21.42 | 23.00 | 21.00 | 21.63 | 21.63 | 4,845,494 |
| Nov 14, 2025 | 19.64 | 22.05 | 19.20 | 21.46 | 21.46 | 6,607,524 |
| Nov 13, 2025 | 23.46 | 23.46 | 19.92 | 20.91 | 20.91 | 7,722,093 |
| Nov 12, 2025 | 24.24 | 24.67 | 23.45 | 23.94 | 23.94 | 4,482,900 |
| Nov 11, 2025 | 24.72 | 24.87 | 23.52 | 23.75 | 23.75 | 6,066,838 |
| Nov 10, 2025 | 28.01 | 28.05 | 24.05 | 25.42 | 25.42 | 9,309,040 |
| Nov 7, 2025 | 25.00 | 30.25 | 24.76 | 28.57 | 28.57 | 10,118,549 |
| Nov 6, 2025 | 31.48 | 31.57 | 28.66 | 29.10 | 29.10 | 7,338,802 |
| Nov 5, 2025 | 30.74 | 32.20 | 29.80 | 31.51 | 31.51 | 4,930,458 |
| Nov 4, 2025 | 31.00 | 31.61 | 28.20 | 29.50 | 29.50 | 7,716,614 |
| Nov 3, 2025 | 36.14 | 37.00 | 32.83 | 33.04 | 33.04 | 4,695,057 |
| Oct 31, 2025 | 35.70 | 36.48 | 34.18 | 35.56 | 35.56 | 3,960,386 |
| Oct 30, 2025 | 34.49 | 36.30 | 34.10 | 35.07 | 35.07 | 3,590,419 |
| Oct 29, 2025 | 37.33 | 38.99 | 34.75 | 35.48 | 35.48 | 7,001,426 |
| Oct 28, 2025 | 36.79 | 37.61 | 35.01 | 36.87 | 36.87 | 5,313,032 |
| Oct 27, 2025 | 35.00 | 37.68 | 34.38 | 37.22 | 37.22 | 5,328,418 |
| Oct 24, 2025 | 32.13 | 34.39 | 31.50 | 34.01 | 34.01 | 4,461,778 |
| Oct 23, 2025 | 29.90 | 32.08 | 29.85 | 31.40 | 31.40 | 3,943,218 |
| Oct 22, 2025 | 32.36 | 32.85 | 28.85 | 29.98 | 29.98 | 5,268,996 |
| Oct 21, 2025 | 34.01 | 35.32 | 32.71 | 33.40 | 33.40 | 4,134,324 |
| Oct 20, 2025 | 32.89 | 35.85 | 32.60 | 34.14 | 34.14 | 6,475,281 |
| Oct 17, 2025 | 30.51 | 32.48 | 28.87 | 31.92 | 31.92 | 4,668,742 |
| Oct 16, 2025 | 32.95 | 33.26 | 30.93 | 31.14 | 31.14 | 3,988,667 |
| Oct 15, 2025 | 30.00 | 33.03 | 29.18 | 32.95 | 32.95 | 6,786,277 |
| Oct 14, 2025 | 27.80 | 29.34 | 26.66 | 28.48 | 28.48 | 4,114,251 |
| Oct 13, 2025 | 28.50 | 29.42 | 27.50 | 29.10 | 29.10 | 4,528,310 |
| Oct 10, 2025 | 33.16 | 35.20 | 27.12 | 27.15 | 27.15 | 8,797,018 |
| Oct 9, 2025 | 32.44 | 34.10 | 31.12 | 32.37 | 32.37 | 5,021,899 |
| Oct 8, 2025 | 31.73 | 32.45 | 30.86 | 32.22 | 32.22 | 3,170,365 |
| Oct 7, 2025 | 33.66 | 34.62 | 29.77 | 31.34 | 31.34 | 7,945,755 |
| Oct 6, 2025 | 29.10 | 34.47 | 28.40 | 33.79 | 33.79 | 10,810,263 |
| Oct 3, 2025 | 28.05 | 28.79 | 26.87 | 27.93 | 27.93 | 3,937,586 |
| Oct 2, 2025 | 28.96 | 29.38 | 27.84 | 27.98 | 27.98 | 3,673,704 |
| Oct 1, 2025 | 25.30 | 28.45 | 25.25 | 28.42 | 28.42 | 3,735,940 |
| Sep 30, 2025 | 25.80 | 26.80 | 25.13 | 25.93 | 25.93 | 3,542,994 |
| Sep 29, 2025 | 26.30 | 26.50 | 25.71 | 25.94 | 25.94 | 3,107,426 |
| Sep 26, 2025 | 26.30 | 26.44 | 25.45 | 25.77 | 25.77 | 2,730,658 |
| Sep 25, 2025 | 25.74 | 26.64 | 24.79 | 26.34 | 26.34 | 4,339,284 |
| Sep 24, 2025 | 27.96 | 28.46 | 26.50 | 26.69 | 26.69 | 4,704,984 |
| Sep 23, 2025 | 30.50 | 31.13 | 27.62 | 28.06 | 28.06 | 6,163,036 |
| Sep 22, 2025 | 28.20 | 30.80 | 27.80 | 30.54 | 30.54 | 4,741,817 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Applied Optoelectronics, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at AAOI, per a recent SEC DEF 14A filing. We estimate that the median employee at APPLIED OPTOELECTRONICS, INC. is paid $11,821.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|