Applied Optoelectronics, Inc (AAOI) Stock Price

170.84 ▼ -20.71 (-10.81%)
Open: 195.81 Vol: 83.14K Day's range: 169.895 - 195.81 Jun 16, 15:59 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 SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 171.94▼ 173.02▼ 174.34▼ 175.87▼ 171.36▼
MA10 171.56▼ 174.59▼ 179.59▼ 180.28▼ 170.12▲
MA20 172.64▼ 181.24▼ 178.78▼ 178.53▼ 127.93▲
MA50 174.76▼ 176.05▼ 177.67▼ 168.26▲ 68.68▲
MA100 179.84▼ 178.36▼ 180.21▼ 120.93▲ 44.88▲
MA200 180.19▼ 180.29▼ 179.44▼ 75.48▲ 26.47▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.075▲ -1.563▼ -1.471▼ -2.225▼ 1.230▲
RSI 34.783▼ 37.236▼ 42.417▼ 48.841▼ 65.518▲
STOCH 60.533     16.522▼ 11.263▼ 34.078     53.282    
WILL %R -77.527▼ -96.353▼ -96.353▼ -64.264     -40.511    
CCI -51.244     -92.816     -105.797▼ -13.244     65.084    
Latest Filters Detected On AAOI
RSI $AAOI RSI(14) Crossed Below 50 Set Alert
MA $AAOI Price Crossed Below MA(26) Set Alert
MA $AAOI Price Crossed Below MA(13) Set Alert
MA $AAOI Price Crossed Below MA(7) Set Alert
CDL $AAOI Engulfing Candlestick Pattern Detected Set Alert
CDL $AAOI Marubozu Candlestick Pattern Detected Set Alert
Applied Optoelectronics, Inc News
Applied Optoelectronics (AAOI) Soars 13% as US-Iran Peace Deal Propels AI Stocks
Monday, June 15, 2026 07:48 PM
Applied Optoelectronics Inc. (NASDAQ:AAOI) is one of the 10 Stocks Stealing the Spotlight from Wall Street Giants. Applied Optoelectronics ended two straight days of losses on Monday, surging 13.31 ...
Applied Optoelectronics shares are climbing Monday: What's driving the action?
Monday, June 15, 2026 06:37 AM
Applied Optoelectronics Inc. AAOI shares are up over 9% on Monday as traders keep leaning into the AI datacenter "plumbing" narrative around optical connectivity and the idea that copper becomes a ...
Jim Cramer Recommends Corning Over Applied Optoelectronics
Monday, June 15, 2026 01:41 AM
Applied Optoelectronics, Inc. (NASDAQ:AAOI) was among the stocks Jim Cramer highlighted during Mad Money, as he noted the rotation into defensive sectors. A caller asked for Cramer’s thoughts on the ...
AAOI historical stock data
date open high low close volume
16/06/26 194.95 196.20 169.87 170.84 11,718,270
15/06/26 177.27 194.97 176.60 191.55 14,555,542
12/06/26 172.225 179.90 163.66 169.05 12,663,543
11/06/26 167.555 175.20 162.10 172.78 13,943,901
10/06/26 171.50 184.91 167.42 175.13 16,795,735
09/06/26 202.805 207.60 160.87 162.88 26,713,626
08/06/26 183.55 203.1999 177.05 196.64 14,849,160
05/06/26 191.42 208.50 174.23 177.00 19,385,424
04/06/26 173.40 209.64 171.092 202.89 14,399,786
03/06/26 200.50 205.00 180.55 184.07 9,742,797
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:83.14K
Avg Vol(3m):221.8M
1Y Chng:+496.09%
1M Chng:-5.39%
Add to Watch List
More Information
Index US Composite
Market Cap. 13.57B