Applied Optoelectronics, Inc (AAOI) Stock Price

94.32 ▲ +4.21 (+4.67%)
Open: 100.6216 Vol: 9.66M Day's range: 91.03 - 103.2032 Jul 31, 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 NEUTRAL NEUTRAL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 94.95▼ 95.78▼ 95.49▼ 89.38▲ 107.55▼
MA10 95.54▼ 95.35▼ 93.33▲ 99.19▼ 133.98▼
MA20 95.83▼ 93.10▲ 88.23▲ 106.76▼ 140.30▼
MA50 95.68▼ 88.05▲ 94.93▼ 143.24▼ 78.98▲
MA100 93.95▲ 96.33▼ 102.56▼ 140.76▼ 50.99▲
MA200 89.35▲ 103.45▼ 117.63▼ 90.03▲ 29.71▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.205▼ 0.019▲ 1.462▲ -0.303▼ -12.021▼
RSI 34.095▼ 56.757▲ 55.222▲ 40.882▼ 43.319▼
STOCH 22.219     58.653     50.864     22.371     8.719▼
WILL %R -94.747▼ -63.120     -44.321     -65.017     -88.386▼
CCI -162.960▼ -2.924     56.917     -44.977     -137.686▼
Latest Filters Detected On AAOI
MA $AAOI Price Crossed Above MA(7) 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
Applied Optoelectronics, Inc News
Applied Optoelectronics and Coherent Gain 7%, Lumentum Adds 5% as Risk-On Feeling Spreads to Optics Stocks
Friday, July 31, 2026 12:16 PM
Optics stocks are surging well past the broader semiconductor rally as AI data center demand sends valuations into triple-digit territory, but the gap between growth excitement and financial reality ...
Applied Optoelectronics: A 60% Reset Opportunity (Rating Upgrade)
Wednesday, July 29, 2026 07:52 AM
Applied Optoelectronics (AAOI) stock is down 60%—learn what 800G demand, Texas capacity expansion, and the Aug 6 earnings call mean for revenue growth.
Applied Optoelectronics: Too Expensive For A 30% Gross Margin Business
Wednesday, July 22, 2026 10:59 AM
AI-driven revenue growth but persistent losses, dilution, and customer risks create downside. Click for more on AAOI stock.
AAOI historical stock data
date open high low close volume
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
29/07/26 87.965 88.215 76.01 76.52 11,867,749
28/07/26 93.35 93.35 81.54 88.14 10,682,020
27/07/26 100.55 102.9477 92.22 97.82 6,592,694
24/07/26 108.64 109.71 99.50 100.15 6,986,130
23/07/26 108.37 119.7199 108.17 112.02 6,257,211
22/07/26 114.985 117.48 110.01 110.52 7,818,957
21/07/26 107.90 120.20 107.40 119.26 10,145,754
20/07/26 104.19 107.32 102.06 103.02 5,139,002
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:9.66M
Avg Vol(3m):241.5M
1Y Chng:+260.96%
1M Chng:-41.72%
Add to Watch List
More Information
Index US Composite
Market Cap. 7.23B