Applied Optoelectronics, Inc (AAOI) Stock Price

138.08 ▲ +3.75 (+2.79%)
Open: 141.8025 Vol: 12.89M Day's range: 129.09 - 142.80 Aug 12, 16:00 EDT
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 138.04▲ 139.25▼ 139.23▼ 133.01▲ 114.12▲
MA10 138.65▼ 139.11▼ 136.39▲ 121.99▲ 127.81▲
MA20 138.75▼ 136.08▲ 134.63▲ 111.50▲ 144.69▼
MA50 139.21▼ 135.38▲ 133.39▲ 136.06▲ 83.47▲
MA100 136.63▲ 131.66▲ 113.81▲ 142.86▼ 53.46▲
MA200 134.43▲ 113.80▲ 113.82▲ 93.94▲ 31.05▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.112▼ 0.207▲ 0.286▲ 5.976▲ -7.323▼
RSI 45.331▼ 54.712▲ 58.120▲ 57.638▲ 55.581▲
STOCH 21.847     66.810     76.371     79.065     22.462    
WILL %R -67.143     -29.138     -26.325     -15.367▲ -60.630    
CCI -50.573     12.254     66.350     77.722     -16.396    
Latest Filters Detected On AAOI
MA $AAOI Price Crossed Above MA(50) Set Alert
▲ GAP $AAOI Open Gap Up %5 Set Alert
▲ GAP $AAOI Open Gap Up %3 Set Alert
▲ GAP $AAOI Open Gap Up %2 Set Alert
CDL $AAOI Hanging Man Candlestick Pattern Detected Set Alert
Applied Optoelectronics, Inc News
The Next Big AI Market Bottleneck Is Here: 8 Stocks to Play the Boom in Optics
Thursday, August 13, 2026 01:40 AM
The pace of artificial intelligence (AI) innovation continues to accelerate, and as it does, the need for faster connectivity is intensifying. This is leading to a shift in the data center away from ...
AI Cold War Catches Light: Federal Friction in the Server Rack
Monday, August 10, 2026 12:33 PM
Detailed price information for Applied Optoelect (AAOI-Q) from The Globe and Mail including charting and trades.
Applied Optoelectronics (AAOI) Receives a Buy from Rosenblatt Securities
Saturday, August 08, 2026 05:02 AM
Detailed price information for Applied Optoelect (AAOI-Q) from The Globe and Mail including charting and trades.
AAOI historical stock data
date open high low close volume
12/08/26 141.8025 142.80 129.09 138.08 12,892,129
11/08/26 134.00 137.23 127.50 134.33 8,721,031
10/08/26 141.885 148.90 128.80 132.81 18,059,261
07/08/26 142.49 149.35 130.50 135.63 23,898,437
06/08/26 120.92 134.29 118.88 124.22 11,928,111
05/08/26 128.37 140.34 128.00 128.56 12,276,100
04/08/26 128.515 136.27 123.50 131.63 20,335,284
03/08/26 89.80 110.95 88.13 110.21 11,928,510
31/07/26 100.6216 103.2032 91.03 94.32 9,661,899
30/07/26 83.35 90.68 82.80 90.11 10,417,773
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:12.89M
Avg Vol(3m):202.3M
1Y Chng:+441.70%
1M Chng:-0.66%
Add to Watch List
More Information
Index US Composite
Market Cap. 11.68B