Applied Optoelectronics, Inc (AAOI) Stock Price

113.28 ▼ -0.48 (-0.42%)
Open: 117.145 Vol: 6.17M Day's range: 111.31 - 118.895 Aug 27, 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 BUY NEUTRAL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 113.29▲ 113.05▲ 112.94▲ 114.53▼ 123.67▼
MA10 113.15▲ 112.96▲ 113.16▲ 126.05▼ 119.75▼
MA20 113.10▲ 113.08▲ 112.78▲ 126.02▼ 144.48▼
MA50 113.03▲ 112.17▲ 118.25▼ 123.77▼ 87.46▲
MA100 113.08▲ 119.39▼ 129.25▼ 146.01▼ 55.69▲
MA200 112.67▲ 129.72▼ 118.97▼ 99.06▲ 32.27▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.063▲ 0.101▲ 0.670▲ -2.100▼ -6.475▼
RSI 53.753▲ 52.060▲ 45.259▼ 45.425▼ 48.439▼
STOCH 49.636     48.815     25.589     17.694▼ 36.689    
WILL %R -52.147     -72.096     -63.679     -81.071▼ -72.110    
CCI 146.080▲ 57.268     57.833     -89.878     -69.823    
Latest Filters Detected On AAOI
▲ MA $AAOI MA(20) Crossed Above MA(50) Set Alert
▲ GAP $AAOI Open Gap Up %2 Set Alert
Applied Optoelectronics, Inc News
Applied Optoelectronics: The Revenue Concentration Should Scare You
Thursday, August 27, 2026 08:00 AM
Applied Optoelectronics surges on AI-driven 800G/1.6T demand, but valuation looks stretched. Click for more on AAOI stock.
Applied Optoelectronics: Investors Are Over-Discounting Growth Prospects
Tuesday, August 25, 2026 12:28 AM
Applied Optoelectronics is positioned to benefit from the data center industry's shift to high-bandwidth optical transceivers. Read why AAOI stock is a Strong Buy.
Why are Nasdaq, S&P 500 futures falling premarket? NVDA, BABA, PSKY, SLS, AAOI, SPCX, RKLB stocks in focus
Monday, August 24, 2026 01:30 AM
Retail sentiment on Stocktwits slipped to ‘bearish’ on SPY and QQQ.
AAOI historical stock data
date open high low close volume
27/08/26 117.145 118.895 111.31 113.28 6,174,326
26/08/26 110.59 114.20 110.08 113.76 4,509,025
25/08/26 111.775 115.08 110.24 113.15 6,694,172
24/08/26 109.125 112.45 102.14 107.635 13,872,625
21/08/26 129.368 133.72 121.89 124.82 8,018,846
20/08/26 121.915 130.49 118.60 129.10 9,496,572
19/08/26 135.561 138.56 121.50 122.19 12,096,882
18/08/26 146.20 151.4122 131.22 131.41 14,318,110
17/08/26 152.65 160.99 147.3492 154.89 12,727,609
14/08/26 130.39 153.39 130.39 150.28 18,618,908
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:6.17M
Avg Vol(3m):241.3M
1Y Chng:+283.22%
1M Chng:+10.61%
Add to Watch List
More Information
Index US Composite
Market Cap. 9.66B