Applied Optoelectronics, Inc (AAOI) Stock Price

26.59 ▲ +0.35 (+1.33%)
Open: 26.34 Vol: 2.88M Day's range: 25.80 - 27.03 Dec 05, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
AAOI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 26.65▼ 26.65▼ 26.61▼ 26.21▲ 24.80▲
MA10 26.76▼ 26.53▲ 26.31▲ 24.92▲ 28.06▼
MA20 26.67▼ 26.24▲ 25.97▲ 23.80▲ 26.40▲
MA50 26.56▲ 26.01▲ 25.74▲ 28.30▼ 23.97▲
MA100 26.32▲ 25.45▲ 23.51▲ 26.67▼ 20.00▲
MA200 25.97▲ 23.30▲ 26.93▼ 22.56▲ 12.59▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.024▼ 0.048▲ 0.059▲ 0.694▲ -0.547▼
RSI 47.237▼ 59.069▲ 60.846▲ 52.252▲ 51.394▲
STOCH 31.221     70.802     75.339     84.323▲ 36.188    
WILL %R -72.414     -29.577     -19.355▲ -13.936▲ -60.517    
CCI -100.980▼ 82.713     90.821     77.127     -26.096    
Latest Filters Detected On AAOI
RSI $AAOI RSI(14) Crossed Above 50 Set Alert
MA $AAOI Price Crossed Above MA(26) Set Alert
CDL $AAOI Engulfing Candlestick Pattern Detected Set Alert
Applied Optoelectronics, Inc News
Applied Optoelectronics (AAOI) Soars 12.5% on Buy Reco
Friday, November 28, 2025 07:12 AM
We recently published 10 Small Stocks with Mighty Gains. Applied Optoelectronics, Inc. (NASDAQ:AAOI) is one of the top-performing stocks on Wednesday. Applied Optoelectronics rallied for a fourth ...
Rosenblatt Securities Reaffirms Their Buy Rating on Applied Optoelectronics (AAOI)
Friday, November 14, 2025 10:56 PM
Detailed price information for Applied Optoelect (AAOI-Q) from The Globe and Mail including charting and trades.
Applied Optoelectronics (AAOI) Shares Cross Below 200 DMA
Thursday, November 13, 2025 08:53 AM
In trading on Thursday, shares of Applied Optoelectronics Inc (Symbol: AAOI) crossed below their 200 day moving average of $22.89, changing hands as low as $21.50 per share. Applied Optoelectronics ...
AAOI historical stock data
date open high low close volume
05/12/25 26.34 27.03 25.80 26.59 2,879,062
04/12/25 25.29 26.30 24.83 26.24 3,491,957
03/12/25 26.11 26.44 25.02 25.65 2,817,132
02/12/25 26.85 27.90 26.01 26.02 3,471,943
01/12/25 25.78 26.95 25.7013 26.53 3,694,433
28/11/25 25.61 27.29 25.56 26.78 3,588,353
26/11/25 23.45 26.68 23.12 25.57 7,543,924
25/11/25 21.96 22.85 21.40 22.73 2,357,058
24/11/25 20.81 22.897 20.63 22.47 4,393,009
21/11/25 19.28 20.80 18.50 20.58 5,955,139
Quote Details
52wk Low:9.711
52wk High:41.27
Vol:2.88M
Avg Vol(3m):82.5M
1Y Chng:-29.69%
1M Chng:-21.82%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.82B