正在更新页面
AAOI / Applied Optoelectronics, Inc.
AAOIUSD76.9499969482422026-10-27
market.stock:us:aaoi.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 76.949996948242 |
| 2026-10-26 | 71.940002441406 |
| 2026-10-23 | 67.510002136230 |
| 2026-10-22 | 68.069999694824 |
| 2026-10-21 | 77.319999694824 |
| 2026-10-20 | 76.739997863770 |
| 2026-10-19 | 78.199996948242 |
| 2026-10-16 | 75.569999694824 |
| 2026-10-15 | 83.730003356934 |
| 2026-10-14 | 86.220001220703 |
| 2026-10-13 | 97.779998779297 |
| 2026-10-12 | 100.680000305176 |
| 2026-10-09 | 109.639999389648 |
| 2026-10-08 | 105.900001525879 |
| 2026-10-07 | 122.540000915527 |
| 2026-10-06 | 130.160003662109 |
| 2026-10-05 | 121.569999694824 |
| 2026-10-02 | 115.589996337891 |
| 2026-10-01 | 107.319999694824 |
| 2026-09-30 | 99.260002136230 |
| 2026-09-29 | 100.669998168945 |
| 2026-09-28 | 96.819999694824 |
| 2026-09-25 | 101.400001525879 |
| 2026-09-24 | 101.029998779297 |
| 2026-09-23 | 101.059997558594 |
| 2026-09-22 | 107.000000000000 |
| 2026-09-21 | 108.669998168945 |
| 2026-09-18 | 105.169998168945 |
| 2026-09-17 | 98.059997558594 |
| 2026-09-16 | 96.739997863770 |
| 2026-09-15 | 95.290000915527 |
| 2026-09-14 | 95.760002136230 |
| 2026-09-11 | 105.360000610352 |
| 2026-09-10 | 103.290000915527 |
| 2026-09-09 | 107.930000305176 |
| 2026-09-08 | 111.550003051758 |
| 2026-09-04 | 105.529998779297 |
| 2026-09-03 | 100.379997253418 |
| 2026-09-02 | 103.129997253418 |
| 2026-09-01 | 103.389999389648 |
| 2026-08-31 | 107.690002441406 |
| 2026-08-28 | 106.230003356934 |
| 2026-08-27 | 113.279998779297 |
| 2026-08-26 | 113.760002136230 |
| 2026-08-25 | 113.150001525879 |
| 2026-08-24 | 107.629997253418 |
| 2026-08-21 | 124.819999694824 |
| 2026-08-20 | 129.100010000000 |
| 2026-08-19 | 122.190000000000 |
| 2026-08-18 | 131.410003662109 |
| 2026-08-17 | 154.890000000000 |
| 2026-08-14 | 150.279998779297 |
| 2026-08-13 | 130.080002000000 |
| 2026-08-12 | 138.080002000000 |
| 2026-08-11 | 134.330001831055 |
| 2026-08-10 | 132.810000000000 |
| 2026-08-07 | 135.630004882813 |
| 2026-08-06 | 124.220000000000 |
| 2026-08-05 | 128.560000000000 |
| 2026-08-04 | 131.630000000000 |
| 2026-08-03 | 110.209999084473 |
| 2026-07-31 | 94.319999694824 |
| 2026-07-30 | 90.110000000000 |
| 2026-07-29 | 76.520000000000 |
| 2026-07-28 | 88.139999389648 |
| 2026-07-27 | 97.819999694824 |
| 2026-07-24 | 100.150001525879 |
| 2026-07-23 | 112.019996643066 |
| 2026-07-22 | 110.520000000000 |
| 2026-07-21 | 119.260000000000 |
| 2026-07-20 | 103.019997000000 |
| 2026-07-17 | 102.410003662109 |
| 2026-07-16 | 100.240000000000 |
| 2026-07-15 | 109.089996337891 |
| 2026-07-14 | 125.450000000000 |
| 2026-07-13 | 111.879997253418 |
| 2026-07-10 | 119.919998168945 |
| 2026-07-09 | 122.209999084473 |
| 2026-07-08 | 114.440002441406 |
| 2026-07-07 | 114.410003662109 |
| 2026-07-06 | 123.360000610352 |
| 2026-07-02 | 120.949996948242 |
| 2026-07-01 | 139.000000000000 |
| 2026-06-30 | 148.160003662109 |
| 2026-06-29 | 150.100006103516 |
| 2026-06-26 | 135.690002441406 |
| 2026-06-25 | 138.539993286133 |
| 2026-06-24 | 146.970001220703 |
| 2026-06-23 | 147.440002441406 |
| 2026-06-22 | 171.229995727539 |
| 2026-06-18 | 161.850006103516 |
| 2026-06-17 | 167.339996337891 |
| 2026-06-16 | 170.809997558594 |
| 2026-06-15 | 191.550003051758 |
| 2026-06-12 | 169.050003051758 |
| 2026-06-11 | 172.779998779297 |
| 2026-06-10 | 175.130004882813 |
| 2026-06-09 | 162.880004882813 |
| 2026-06-08 | 196.639999389648 |
| 2026-06-05 | 177.000000000000 |
| 2026-06-04 | 202.889999389648 |
| 2026-06-03 | 184.070007324219 |
| 2026-06-02 | 202.369995117188 |
| 2026-06-01 | 185.669998168945 |
| 2026-05-29 | 158.410003662109 |
| 2026-05-28 | 169.020004272461 |
| 2026-05-27 | 179.830001831055 |
| 2026-05-26 | 177.619995117188 |
| 2026-05-22 | 181.490005493164 |
| 2026-05-21 | 176.809997558594 |
| 2026-05-20 | 165.259994506836 |
| 2026-05-19 | 171.330001831055 |
| 2026-05-18 | 173.259994506836 |
| 2026-05-15 | 190.360000610352 |
| 2026-05-14 | 203.570007324219 |
| 2026-05-13 | 223.100006103516 |
| 2026-05-12 | 188.279998779297 |
| 2026-05-11 | 184.899993896484 |
| 2026-05-08 | 148.940002441406 |
| 2026-05-07 | 157.550003051758 |
| 2026-05-06 | 178.539993286133 |
| 2026-05-05 | 180.570007324219 |
| 2026-05-04 | 172.979995727539 |
| 2026-05-01 | 183.509994506836 |
| 2026-04-30 | 164.360000610352 |
| 2026-04-29 | 152.830001831055 |
| 2026-04-28 | 137.259994506836 |
| 2026-04-27 | 145.779998779297 |
| 2026-04-24 | 162.169998168945 |
| 2026-04-23 | 137.729995727539 |
| 2026-04-22 | 149.419998168945 |
| 2026-04-21 | 150.570007324219 |
| 2026-04-20 | 163.470001220703 |
| 2026-04-17 | 159.419998168945 |
| 2026-04-16 | 157.320007324219 |
| 2026-04-15 | 142.550003051758 |
| 2026-04-14 | 146.389999389648 |
| 2026-04-13 | 153.190002441406 |
| 2026-04-10 | 150.600006103516 |
| 2026-04-09 | 133.300003051758 |
| 2026-04-08 | 132.699996948242 |
| 2026-04-07 | 117.639999389648 |
| 2026-04-06 | 107.449996948242 |
| 2026-04-02 | 103.910003662109 |
| 2026-04-01 | 86.349998474121 |
| 2026-03-31 | 84.589996337891 |
| 2026-03-30 | 85.190002441406 |
| 2026-03-27 | 98.209999084473 |
| 2026-03-26 | 97.419998168945 |
| 2026-03-25 | 114.410003662109 |
| 2026-03-24 | 113.900001525879 |
| 2026-03-23 | 95.760002136230 |
| 2026-03-20 | 87.540000915527 |
| 2026-03-19 | 101.919998168945 |
| 2026-03-18 | 92.629997253418 |
| 2026-03-17 | 86.330001831055 |
| 2026-03-16 | 94.069999694824 |
| 2026-03-13 | 96.809997558594 |
| 2026-03-12 | 106.190002441406 |
| 2026-03-11 | 127.010002136230 |
| 2026-03-10 | 120.489997863770 |
| 2026-03-09 | 110.620002746582 |
| 2026-03-06 | 95.580001831055 |
| 2026-03-05 | 101.139999389648 |
| 2026-03-04 | 99.709999084473 |
| 2026-03-03 | 95.339996337891 |
| 2026-03-02 | 102.510002136230 |
| 2026-02-27 | 84.230003356934 |
| 2026-02-26 | 53.689998626709 |
| 2026-02-25 | 58.119998931885 |
| 2026-02-24 | 56.270000457764 |
| 2026-02-23 | 53.959999084473 |
| 2026-02-20 | 51.680000305176 |
| 2026-02-19 | 46.979999542236 |
| 2026-02-18 | 43.439998626709 |
| 2026-02-17 | 43.909999847412 |
| 2026-02-13 | 44.459999084473 |
| 2026-02-12 | 43.990001678467 |
| 2026-02-11 | 48.400001525879 |
| 2026-02-10 | 48.490001678467 |
| 2026-02-09 | 47.909999847412 |
| 2026-02-06 | 44.299999237061 |
| 2026-02-05 | 38.130001068115 |
| 2026-02-04 | 39.900001525879 |
| 2026-02-03 | 46.119998931885 |
| 2026-02-02 | 44.159999847412 |
| 2026-01-30 | 43.610000610352 |
| 2026-01-29 | 39.569999694824 |
| 2026-01-28 | 45.229999542236 |
| 2026-01-27 | 37.389999389648 |
| 2026-01-26 | 34.889999389648 |
| 2026-01-23 | 35.720001220703 |
| 2026-01-22 | 38.150001525879 |
| 2026-01-21 | 38.380001068115 |
| 2026-01-20 | 39.259998321533 |
| 2026-01-16 | 37.040000915527 |
| 2026-01-15 | 37.000000000000 |
| 2026-01-14 | 34.470001220703 |
| 2026-01-13 | 34.180000305176 |
| 2026-01-12 | 33.720001220703 |
| 2026-01-09 | 34.040000915527 |
| 2026-01-08 | 33.009998321533 |
| 2026-01-07 | 38.055000305176 |
| 2026-01-06 | 38.610000610352 |
| 2026-01-05 | 34.990001678467 |
| 2026-01-02 | 39.599998474121 |
| 2025-12-31 | 34.860000610352 |
| 2025-12-30 | 36.020000457764 |
| 2025-12-29 | 36.750000000000 |
| 2025-12-26 | 37.169998168945 |
| 2025-12-24 | 41.000000000000 |
| 2025-12-23 | 40.639999389648 |
| 2025-12-22 | 39.095001220703 |
| 2025-12-19 | 31.319999694824 |
| 2025-12-18 | 29.250000000000 |
| 2025-12-17 | 27.139999389648 |
| 2025-12-16 | 28.959999084473 |
| 2025-12-15 | 29.899999618530 |
| 2025-12-12 | 32.060001373291 |
| 2025-12-11 | 36.319999694824 |
| 2025-12-10 | 34.979999542236 |
| 2025-12-09 | 30.379999160767 |
| 2025-12-08 | 27.840000152588 |
| 2025-12-05 | 26.590000152588 |
| 2025-12-04 | 26.239999771118 |
| 2025-12-03 | 25.649999618530 |
| 2025-12-02 | 26.020000457764 |
| 2025-12-01 | 26.530000686646 |
| 2025-11-28 | 26.780000686646 |
| 2025-11-26 | 25.569999694824 |
| 2025-11-25 | 22.729999542236 |
| 2025-11-24 | 22.469999313354 |
| 2025-11-21 | 20.579999923706 |
| 2025-11-20 | 19.489999771118 |
| 2025-11-19 | 20.870000839233 |
| 2025-11-18 | 20.889999389648 |
| 2025-11-17 | 21.629999160767 |
| 2025-11-14 | 21.465000152588 |
| 2025-11-13 | 20.909999847412 |
| 2025-11-12 | 23.940000534058 |
| 2025-11-11 | 23.750000000000 |
| 2025-11-10 | 25.420000076294 |
| 2025-11-07 | 28.569999694824 |
| 2025-11-06 | 29.100000381470 |
| 2025-11-05 | 31.510000228882 |
| 2025-11-04 | 29.500000000000 |
| 2025-11-03 | 33.040000915527 |
| 2025-10-31 | 35.560001373291 |
| 2025-10-30 | 35.069999694824 |
| 2025-10-29 | 35.479999542236 |
| 2025-10-28 | 36.869998931885 |
| 2025-10-27 | 37.220001220703 |
| 2025-10-24 | 34.009998321533 |
| 2025-10-23 | 31.399999618530 |
| 2025-10-22 | 29.975000381470 |
| 2025-10-21 | 33.400001525879 |
| 2025-10-20 | 34.139999389648 |
| 2025-10-17 | 31.920000076294 |
| 2025-10-16 | 31.139999389648 |
| 2025-10-15 | 32.950000762939 |
| 2025-10-14 | 28.479999542236 |
| 2025-10-13 | 29.100000381470 |
| 2025-10-10 | 27.149999618530 |
| 2025-10-09 | 32.369998931885 |
| 2025-10-08 | 32.220001220703 |
| 2025-10-07 | 31.334999084473 |
| 2025-10-06 | 33.790000915527 |
| 2025-10-03 | 27.930000305176 |
| 2025-10-02 | 27.979999542236 |
| 2025-10-01 | 28.420000076294 |
| 2025-09-30 | 25.930000305176 |
| 2025-09-29 | 25.940000534058 |
| 2025-09-26 | 25.770000457764 |
| 2025-09-25 | 26.340000152588 |
| 2025-09-24 | 26.690000534058 |
| 2025-09-23 | 28.059999465942 |
| 2025-09-22 | 30.540000915527 |
| 2025-09-19 | 28.989999771118 |
| 2025-09-18 | 29.040000915527 |
| 2025-09-17 | 29.469999313354 |
| 2025-09-16 | 28.930000305176 |
| 2025-09-15 | 29.559999465942 |
| 2025-09-12 | 27.069999694824 |
| 2025-09-11 | 26.850000381470 |
| 2025-09-10 | 27.719999313354 |
| 2025-09-09 | 23.719999313354 |
| 2025-09-08 | 23.629999160767 |
| 2025-09-05 | 23.989999771118 |
| 2025-09-04 | 23.319999694824 |
| 2025-09-03 | 23.020000457764 |
| 2025-09-02 | 23.350000381470 |
| 2025-08-29 | 24.200000762939 |
| 2025-08-28 | 25.489999771118 |
| 2025-08-27 | 24.049999237061 |
| 2025-08-26 | 25.069999694824 |
| 2025-08-25 | 24.340000152588 |
| 2025-08-22 | 24.790000915527 |
| 2025-08-21 | 23.700000762939 |
| 2025-08-20 | 21.930000305176 |
| 2025-08-19 | 22.770000457764 |
| 2025-08-18 | 26.129999160767 |
| 2025-08-15 | 22.364999771118 |
| 2025-08-14 | 21.010000228882 |
| 2025-08-13 | 23.020000457764 |
| 2025-08-12 | 22.790000915527 |
| 2025-08-11 | 20.860000610352 |
| 2025-08-08 | 21.590000152588 |
| 2025-08-07 | 22.329999923706 |
| 2025-08-06 | 23.229999542236 |
| 2025-08-05 | 21.415000915527 |
| 2025-08-04 | 22.190000534058 |
| 2025-08-01 | 21.530000686646 |
| 2025-07-31 | 22.870000839233 |
| 2025-07-30 | 23.059999465942 |
| 2025-07-29 | 24.110000610352 |
| 2025-07-28 | 25.219999313354 |
| 2025-07-25 | 27.129999160767 |
| 2025-07-24 | 25.840000152588 |
| 2025-07-23 | 26.305000305176 |
| 2025-07-22 | 26.350000381470 |
| 2025-07-21 | 28.229999542236 |
| 2025-07-18 | 28.629999160767 |
| 2025-07-17 | 29.420000076294 |
| 2025-07-16 | 28.985000610352 |
| 2025-07-15 | 29.239999771118 |
| 2025-07-14 | 29.495000839233 |
| 2025-07-11 | 28.399999618530 |
| 2025-07-10 | 28.250000000000 |
| 2025-07-09 | 27.920000076294 |
| 2025-07-08 | 26.879999160767 |
| 2025-07-07 | 26.440000534058 |
| 2025-07-03 | 28.659999847412 |
| 2025-07-02 | 26.690000534058 |
| 2025-07-01 | 25.350000381470 |
| 2025-06-30 | 25.690000534058 |
| 2025-06-27 | 26.219999313354 |
| 2025-06-26 | 27.770000457764 |
| 2025-06-25 | 26.229999542236 |
| 2025-06-24 | 23.290000915527 |
| 2025-06-23 | 22.569999694824 |
| 2025-06-20 | 23.450000762939 |
| 2025-06-18 | 19.770000457764 |
| 2025-06-17 | 16.780000686646 |
| 2025-06-16 | 17.090000152588 |
| 2025-06-13 | 15.470000267029 |
| 2025-06-12 | 16.920000076294 |
| 2025-06-11 | 16.319999694824 |
| 2025-06-10 | 16.440000534058 |
| 2025-06-09 | 16.870000839233 |
| 2025-06-06 | 16.829999923706 |
| 2025-06-05 | 16.260000228882 |
| 2025-06-04 | 17.110000610352 |
| 2025-06-03 | 16.760000228882 |
| 2025-06-02 | 15.515000343323 |
| 2025-05-30 | 15.420000076294 |
| 2025-05-29 | 16.930000305176 |
| 2025-05-28 | 17.649999618530 |
| 2025-05-27 | 18.559999465942 |
| 2025-05-23 | 17.879999160767 |
| 2025-05-22 | 17.610000610352 |
| 2025-05-21 | 17.069999694824 |
| 2025-05-20 | 18.959999084473 |
| 2025-05-19 | 19.040000915527 |
| 2025-05-16 | 18.690000534058 |
| 2025-05-15 | 18.870000839233 |
| 2025-05-14 | 19.110000610352 |
| 2025-05-13 | 20.290000915527 |
| 2025-05-12 | 18.239999771118 |
| 2025-05-09 | 14.670000076294 |
| 2025-05-08 | 14.760000228882 |
| 2025-05-07 | 13.979999542236 |
| 2025-05-06 | 13.939999580383 |
| 2025-05-05 | 14.439999580383 |
| 2025-05-02 | 14.960000038147 |
| 2025-05-01 | 14.710000038147 |
| 2025-04-30 | 12.789999961853 |
| 2025-04-29 | 12.819999694824 |
| 2025-04-28 | 13.069999694824 |
| 2025-04-25 | 12.560000419617 |
| 2025-04-24 | 12.789999961853 |
| 2025-04-23 | 11.659999847412 |
| 2025-04-22 | 10.949999809265 |
| 2025-04-21 | 10.050000190735 |
| 2025-04-17 | 10.659999847412 |
| 2025-04-16 | 10.430000305176 |
| 2025-04-15 | 11.449999809265 |
| 2025-04-14 | 11.250000000000 |
| 2025-04-11 | 11.279999732971 |
| 2025-04-10 | 11.720000267029 |
| 2025-04-09 | 13.869999885559 |
| 2025-04-08 | 10.699999809265 |
| 2025-04-07 | 11.229999542236 |
| 2025-04-04 | 10.800000190735 |
| 2025-04-03 | 12.829999923706 |
| 2025-04-02 | 15.960000038147 |
| 2025-04-01 | 15.090000152588 |
| 2025-03-31 | 15.350000381470 |
| 2025-03-28 | 16.379999160767 |
| 2025-03-27 | 17.780000686646 |
| 2025-03-26 | 19.489999771118 |
| 2025-03-25 | 21.770000457764 |
| 2025-03-24 | 22.280000686646 |
| 2025-03-21 | 20.430000305176 |
| 2025-03-20 | 21.079999923706 |
| 2025-03-19 | 21.129999160767 |
| 2025-03-18 | 20.200000762939 |
| 2025-03-17 | 20.979999542236 |
| 2025-03-14 | 22.110000610352 |
| 2025-03-13 | 15.869999885559 |
| 2025-03-12 | 17.299999237061 |
| 2025-03-11 | 15.069999694824 |
| 2025-03-10 | 14.149999618530 |
| 2025-03-07 | 15.819999694824 |
| 2025-03-06 | 15.550000190735 |
| 2025-03-05 | 18.079999923706 |
| 2025-03-04 | 18.139999389648 |
| 2025-03-03 | 17.719999313354 |
| 2025-02-28 | 21.860000610352 |
| 2025-02-27 | 24.040000915527 |
| 2025-02-26 | 25.190000534058 |
| 2025-02-25 | 23.340000152588 |
| 2025-02-24 | 27.319999694824 |
| 2025-02-21 | 27.040000915527 |
| 2025-02-20 | 27.500000000000 |
| 2025-02-19 | 27.329999923706 |
| 2025-02-18 | 26.430000305176 |
| 2025-02-14 | 25.899999618530 |
| 2025-02-13 | 27.040000915527 |
| 2025-02-12 | 25.030000686646 |
| 2025-02-11 | 27.850000381470 |
| 2025-02-10 | 30.520000457764 |
| 2025-02-07 | 29.610000610352 |
| 2025-02-06 | 30.379999160767 |
| 2025-02-05 | 28.159999847412 |
| 2025-02-04 | 27.114999771118 |
| 2025-02-03 | 25.829999923706 |
| 2025-01-31 | 27.920000076294 |
| 2025-01-30 | 28.069999694824 |
| 2025-01-29 | 26.530000686646 |
| 2025-01-28 | 26.670000076294 |
| 2025-01-27 | 24.540000915527 |
| 2025-01-24 | 30.690000534058 |
| 2025-01-23 | 32.500000000000 |
| 2025-01-22 | 33.299999237061 |
| 2025-01-21 | 30.149999618530 |
| 2025-01-17 | 31.030000686646 |
| 2025-01-16 | 30.879999160767 |
| 2025-01-15 | 31.180000305176 |
| 2025-01-14 | 27.790000915527 |
| 2025-01-13 | 28.989999771118 |
| 2025-01-10 | 31.600000381470 |
| 2025-01-08 | 32.369998931885 |
| 2025-01-07 | 32.979999542236 |
| 2025-01-06 | 33.930000305176 |
| 2025-01-03 | 37.900001525879 |
| 2025-01-02 | 35.599998474121 |
| 2024-12-31 | 36.860000610352 |
| 2024-12-30 | 36.240001678467 |
| 2024-12-27 | 37.740001678467 |
| 2024-12-26 | 40.939998626709 |
| 2024-12-24 | 39.819999694824 |
| 2024-12-23 | 36.720001220703 |
| 2024-12-20 | 37.819999694824 |
| 2024-12-19 | 32.389999389648 |
| 2024-12-18 | 33.970001220703 |
| 2024-12-17 | 32.110000610352 |
| 2024-12-16 | 35.090000152588 |
| 2024-12-13 | 36.430000305176 |
| 2024-12-12 | 33.000000000000 |
| 2024-12-11 | 33.674999237061 |
| 2024-12-10 | 33.090000152588 |
| 2024-12-09 | 36.159999847412 |
| 2024-12-06 | 38.880001068115 |
| 2024-12-05 | 34.479999542236 |
| 2024-12-04 | 44.029998779297 |
| 2024-12-03 | 41.740001678467 |
| 2024-12-02 | 40.740001678467 |
| 2024-11-29 | 41.220001220703 |
| 2024-11-27 | 36.419998168945 |
| 2024-11-26 | 37.020000457764 |
| 2024-11-25 | 37.909999847412 |
| 2024-11-22 | 37.990001678467 |
| 2024-11-21 | 35.500000000000 |
| 2024-11-20 | 34.069999694824 |
| 2024-11-19 | 28.549999237061 |
| 2024-11-18 | 27.319999694824 |
| 2024-11-15 | 26.799999237061 |
| 2024-11-14 | 28.149999618530 |
| 2024-11-13 | 27.260000228882 |
| 2024-11-12 | 28.540000915527 |
| 2024-11-11 | 28.290000915527 |
| 2024-11-08 | 27.760000228882 |
| 2024-11-07 | 17.899999618530 |
| 2024-11-06 | 16.209999084473 |
| 2024-11-05 | 16.540000915527 |
| 2024-11-04 | 16.399999618530 |
| 2024-11-01 | 16.840000152588 |
| 2024-10-31 | 15.619999885559 |
| 2024-10-30 | 16.350000381470 |
| 2024-10-29 | 15.670000076294 |
| 2024-10-28 | 16.600000381470 |
| 2024-10-25 | 17.440000534058 |
| 2024-10-24 | 17.450000762939 |
| 2024-10-23 | 17.010000228882 |
| 2024-10-22 | 17.629999160767 |
| 2024-10-21 | 18.510000228882 |
| 2024-10-18 | 18.569999694824 |
| 2024-10-17 | 19.000000000000 |
| 2024-10-16 | 18.969999313354 |
| 2024-10-15 | 17.399999618530 |
| 2024-10-14 | 18.420000076294 |
| 2024-10-11 | 17.860000610352 |
| 2024-10-10 | 16.659999847412 |
| 2024-10-09 | 16.170000076294 |
| 2024-10-08 | 16.450000762939 |
| 2024-10-07 | 14.939999580383 |
| 2024-10-04 | 15.359999656677 |
| 2024-10-03 | 14.194999694824 |
| 2024-10-02 | 13.750000000000 |
| 2024-10-01 | 13.319999694824 |
| 2024-09-30 | 14.310000419617 |
| 2024-09-27 | 13.734999656677 |
| 2024-09-26 | 14.810000419617 |
| 2024-09-25 | 15.380000114441 |
| 2024-09-24 | 15.979999542236 |
| 2024-09-23 | 14.060000419617 |
| 2024-09-20 | 13.829999923706 |
| 2024-09-19 | 14.199999809265 |
| 2024-09-18 | 13.279999732971 |
| 2024-09-17 | 13.579999923706 |
| 2024-09-16 | 13.189999580383 |
| 2024-09-13 | 14.609999656677 |
| 2024-09-12 | 14.520000457764 |
| 2024-09-11 | 13.029999732971 |
| 2024-09-10 | 12.515000343323 |
| 2024-09-09 | 13.020000457764 |
| 2024-09-06 | 11.810000419617 |
| 2024-09-05 | 12.239999771118 |
| 2024-09-04 | 13.000000000000 |
| 2024-09-03 | 12.260000228882 |
| 2024-08-30 | 11.350000381470 |
| 2024-08-29 | 10.300000190735 |
| 2024-08-28 | 9.119999885559 |
| 2024-08-27 | 9.180000305176 |
| 2024-08-26 | 9.619999885559 |
| 2024-08-23 | 9.710000038147 |
| 2024-08-22 | 9.029999732971 |
| 2024-08-21 | 8.920000076294 |
| 2024-08-20 | 8.779999732971 |
| 2024-08-19 | 8.600000381470 |
| 2024-08-16 | 8.279999732971 |
| 2024-08-15 | 8.529999732971 |
| 2024-08-14 | 8.140000343323 |
| 2024-08-13 | 8.020000457764 |
| 2024-08-12 | 7.849999904633 |
| 2024-08-09 | 7.739999771118 |
| 2024-08-08 | 8.569999694824 |
| 2024-08-07 | 6.869999885559 |
| 2024-08-06 | 7.289999961853 |
| 2024-08-05 | 6.969999790192 |
| 2024-08-02 | 7.650000095367 |
| 2024-08-01 | 8.399999618530 |
| 2024-07-31 | 9.550000190735 |
| 2024-07-30 | 8.119999885559 |
| 2024-07-29 | 8.220000267029 |
| 2024-07-26 | 8.670000076294 |
| 2024-07-25 | 8.609999656677 |
| 2024-07-24 | 8.960000038147 |
| 2024-07-23 | 9.850000381470 |
| 2024-07-22 | 9.649999618530 |
| 2024-07-19 | 9.675000190735 |
| 2024-07-18 | 10.399999618530 |
| 2024-07-17 | 10.954999923706 |
| 2024-07-16 | 11.890000343323 |
| 2024-07-15 | 10.199999809265 |
| 2024-07-12 | 9.380000114441 |
| 2024-07-11 | 9.229999542236 |
| 2024-07-10 | 9.010000228882 |
| 2024-07-09 | 8.489999771118 |
| 2024-07-08 | 8.539999961853 |
| 2024-07-05 | 7.670000076294 |
| 2024-07-03 | 8.170000076294 |
| 2024-07-02 | 7.900000095367 |
| 2024-07-01 | 8.079999923706 |
| 2024-06-28 | 8.289999961853 |
| 2024-06-27 | 8.520000457764 |
| 2024-06-26 | 8.510000228882 |
| 2024-06-25 | 8.590000152588 |
| 2024-06-24 | 8.670000076294 |
| 2024-06-21 | 9.100000381470 |
| 2024-06-20 | 8.869999885559 |
| 2024-06-18 | 10.039999961853 |
| 2024-06-17 | 10.170000076294 |
| 2024-06-14 | 10.079999923706 |
| 2024-06-13 | 10.090000152588 |
| 2024-06-12 | 10.439999580383 |
| 2024-06-11 | 10.170000076294 |
| 2024-06-10 | 10.170000076294 |
| 2024-06-07 | 10.550000190735 |
| 2024-06-06 | 10.380000114441 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:aaoi.1d | ohlc | 1d | USD |
| market.stock:us:aaoi.1w | ohlc | 1w | USD |