Applied Optoelectronics, Inc (AAOI) Stock Price

28.93 ▼ -0.63 (-2.13%)
Open: 29.70 Vol: 6.6M Day's range: 27.30 - 29.70 Sep 16, 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 BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 28.53▲ 28.35▲ 28.37▲ 28.03▲ 25.80▲
MA10 28.38▲ 28.15▲ 28.51▲ 25.78▲ 25.02▲
MA20 28.30▲ 28.49▲ 28.13▲ 24.87▲ 22.80▲
MA50 28.21▲ 27.75▲ 26.36▲ 25.05▲ 24.20▲
MA100 28.37▲ 26.12▲ 25.13▲ 21.73▲ 18.64▲
MA200 28.22▲ 25.12▲ 24.10▲ 23.79▲ 11.33▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.067▲ -0.034▼ -0.111▼ 0.602▲ 0.556▲
RSI 71.373▲ 58.004▲ 60.746▲ 62.833▲ 60.704▲
STOCH 87.824▲ 69.293     38.594     80.206▲ 51.308    
WILL %R -3.448▲ -28.761     -33.745     -11.211▲ -16.895▲
CCI 250.851▲ 105.897▲ 11.742     131.967▲ 106.484▲
Latest Filters Detected On AAOI
▲ GAP $AAOI Open Gap Up %3 Set Alert
▲ GAP $AAOI Open Gap Up %2 Set Alert
▲ BREAK $AAOI Price Breaks 30 Days High Set Alert
▲ BREAK $AAOI Price Breaks 20 Days High Set Alert
▲ BREAK $AAOI Price Breaks 10 Days High Set Alert
Applied Optoelectronics, Inc News
3 Under-the-Radar Stocks Set to Benefit From Oracle's Boom
Tuesday, September 16, 2025 07:09 AM
On Sept. 9, one of the world’s biggest tech stocks, Oracle (NYSE: ORCL), provided key information that blew investors away. Shares closed up by 36% on Sept. 10 in reaction to the company's earnings ...
3 Under-the-Radar Stocks Set to Benefit From Oracle's Boom
Tuesday, September 16, 2025 07:09 AM
On Sept. 9, one of the world’s biggest tech stocks, Oracle (NYSE: ORCL), provided key information that blew investors away. Shares closed up by 36% on Sept. 10 in reaction to the company's earnings ...
AOI Advances Its Software Suite with New AI Intelligence Modules for Smarter Networks
Wednesday, September 10, 2025 06:02 AM
Applied Optoelectronics Inc. (NASDAQ: AAOI), a leading provider of advanced optical and HFC networking products that power the internet, today announced the addition of four new software modules to ...
AAOI historical stock data
date open high low close volume
16/09/25 29.70 29.70 27.30 28.93 6,601,938
15/09/25 28.09 29.80 27.75 29.56 8,128,902
12/09/25 26.83 27.47 26.0216 27.07 3,793,462
11/09/25 27.35 27.6504 26.28 26.85 5,414,232
10/09/25 24.70 28.03 24.35 27.72 10,593,043
09/09/25 23.555 24.10 22.74 23.72 2,923,504
08/09/25 24.27 24.49 23.165 23.63 3,254,745
05/09/25 23.85 24.225 22.6304 23.99 3,867,467
04/09/25 23.34 23.68 22.04 23.32 4,102,155
03/09/25 23.81 24.59 22.51 23.02 4,953,398
Quote Details
52wk Low:9.711
52wk High:44.50
Vol:6.6M
Avg Vol(3m):91.7M
1Y Chng:+117.19%
1M Chng:+35.09%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.80B