Applied Optoelectronics, Inc (AAOI) Stock Price

69.05 ▼ -10.14 (-12.80%)
Open: 71.86 Vol: 17.01M Day's range: 65.77 - 74.25 Oct 30, 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
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 68.39▲ 67.15▲ 67.59▲ 75.87▼ 87.47▼
MA10 67.94▲ 67.31▲ 71.42▼ 74.72▼ 96.10▼
MA20 67.12▲ 72.29▼ 76.09▼ 89.05▼ 110.35▼
MA50 67.05▲ 76.25▼ 73.51▼ 98.76▼ 99.18▼
MA100 70.62▼ 73.81▼ 78.42▼ 114.33▼ 61.97▲
MA200 75.70▼ 80.29▼ 93.32▼ 114.18▼ 36.42▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.280▲ -0.270▼ -1.439▼ -0.539▼ -7.481▼
RSI 70.953▲ 37.248▼ 35.504▼ 36.178▼ 38.147▼
STOCH 86.114▲ 26.316     8.250▼ 44.494     16.404▼
WILL %R -8.425▲ -76.859▼ -80.965▼ -90.353▼ -96.555▼
CCI 145.448▲ -8.111     -61.336     -101.273▼ -141.762▼
Latest Filters Detected On AAOI
MA $AAOI Price Crossed Below MA(13) Set Alert
MA $AAOI Price Crossed Below MA(7) Set Alert
▼ GAP $AAOI Open Gap Down %5 Set Alert
▼ GAP $AAOI Open Gap Down %3 Set Alert
▼ GAP $AAOI Open Gap Down %2 Set Alert
Applied Optoelectronics, Inc News
Applied Optoelectronics Plunges 15%, Coherent Tumbles 13% as Hyperscaler Spending Fears Hit AI Optics Stocks; Lumentum and Marvell Sink 10%
Friday, October 30, 2026 09:57 AM
AI optics stocks are taking the hit from this week’s Big Tech earnings as cares about hyperscaler spending spread down the supply chain. Applied Optoelectronics (NASDAQ:AAOI) stock is at $67.40 in ...
Optical Stocks Climb as Analysts Flag AI Bottleneck: Lumentum Rises 4%, Applied Optoelectronics and Corning Gain 3%, Coherent Sits Out the Rally
Wednesday, October 28, 2026 11:06 AM
Analysts are calling optics a critical bottleneck in the AI buildout, and most optical stocks are surging on that thesis, but one of the sector's biggest names is conspicuously sitting out the rally ...
Applied Optoelectronics CFO Stefan Murry Surrenders 5,945 Shares for RSU Tax Withholding
Monday, October 26, 2026 01:15 PM
Stefan J. Murry, CFO of Applied Optoelectronics, Inc. (NASDAQ:AAOI) AAOI (NASDAQ:AAOI) Transaction date: October 22, 2026, for all four dispo ...
AAOI historical stock data
date open high low close volume
30/10/26 71.86 74.25 65.77 69.05 17,013,678
29/10/26 81.625 83.31 76.98 79.19 9,398,657
28/10/26 78.165 82.275 77.02 82.22 10,214,072
27/10/26 73.27 77.28 71.0801 76.95 9,347,380
26/10/26 67.48 74.3909 66.5101 71.94 11,300,375
23/10/26 68.72 71.20 67.12 67.51 8,970,981
22/10/26 72.188 73.15 66.28 68.07 13,951,678
21/10/26 80.92 81.32 76.5124 77.32 7,607,839
20/10/26 75.00 79.195 73.05 76.74 8,753,494
19/10/26 80.00 80.47 75.62 78.20 11,327,433
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:17.01M
Avg Vol(3m):217.5M
1Y Chng:+219.23%
1M Chng:-36.46%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.86B