Applied Optoelectronics, Inc (AAOI) Stock Price

15.47 ▼ -1.45 (-8.57%)
Open: 16.52 Vol: 4.97M Day's range: 15.29 - 16.70 Jun 13, 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 SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 15.44▲ 15.57▼ 15.64▼ 16.41▼ 16.86▼
MA10 15.41▲ 15.83▼ 16.13▼ 16.45▼ 14.84▲
MA20 15.49▼ 16.25▼ 16.54▼ 17.11▼ 18.31▼
MA50 15.82▼ 16.58▼ 16.59▼ 14.86▲ 20.05▼
MA100 16.18▼ 16.67▼ 16.79▼ 18.99▼ 16.51▼
MA200 16.70▼ 16.85▼ 16.93▼ 21.59▼ 10.03▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.021▲ -0.102▼ -0.174▼ -0.218▼ -0.095▼
RSI 42.879▼ 34.964▼ 36.856▼ 44.611▼ 44.196▼
STOCH 51.315     8.743▼ 2.798▼ 37.660     54.089    
WILL %R -43.750     -89.535▼ -95.946▼ -91.277▼ -58.832    
CCI 6.753     -115.951▼ -105.989▼ -104.131▼ 24.713    
Latest Filters Detected On AAOI
RSI $AAOI RSI(14) Crossed Below 50 Set Alert
MA $AAOI Price Crossed Below MA(13) Set Alert
MA $AAOI Price Crossed Below MA(7) Set Alert
▼ GAP $AAOI Open Gap Down %2 Set Alert
Applied Optoelectronics, Inc News
Noteworthy Thursday Option Activity: UAL, DOV, AAOI
Thursday, June 12, 2025 02:16 PM
Below is a chart showing DOV's trailing twelve month trading history, with the $185 strike highlighted in orange: And Applied Optoelectronics Inc (Symbol: AAOI) options are showing a volume of ...
Why Applied Optoelectronics Stock Is Soaring Today
Thursday, June 12, 2025 10:44 AM
Shares of Applied Optoelectronics (NASDAQ: AAOI) are soaring today, up 7% as of 12:51 p.m. ET. The move comes as the S&P 500 and Nasdaq Composite were relatively flat. The company, which develops and ...
Why Applied Optoelectronics Stock Is Soaring Today
Thursday, June 12, 2025 10:44 AM
Shares of Applied Optoelectronics (NASDAQ: AAOI) are soaring today, up 7% as of 12:51 p.m. ET. The move comes as the S&P 500 and Nasdaq Composite were relatively flat. The company, which develops ...
AAOI historical stock data
date open high low close volume
13/06/25 16.52 16.70 15.29 15.47 4,967,077
12/06/25 17.65 19.76 16.67 16.92 18,448,707
11/06/25 16.84 17.50 16.2407 16.32 3,877,544
10/06/25 16.92 17.235 16.065 16.45 2,497,945
09/06/25 17.25 17.25 16.60 16.87 2,281,786
06/06/25 16.565 17.45 16.26 16.83 2,508,464
05/06/25 17.24 17.435 16.00 16.26 3,059,929
04/06/25 17.43 17.6137 16.53 17.11 2,137,088
03/06/25 15.90 17.21 15.47 16.76 3,518,906
02/06/25 15.31 15.77 15.06 15.515 1,896,388
Quote Details
52wk Low:6.70
52wk High:44.50
Vol:4.97M
Avg Vol(3m):68.5M
1Y Chng:+91.46%
1M Chng:+3.41%
Add to Watch List
More Information
Index US Composite
Market Cap. 949.87M