Applied Optoelectronics, Inc (AAOI) Stock Price

95.58 ▼ -5.56 (-5.50%)
Open: 98.00 Vol: 15.01M Day's range: 95.07 - 114.63 Mar 06, 16:00 EST
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 BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 96.28▼ 101.52▼ 104.01▼ 98.86▼ 64.05▲
MA10 97.56▼ 105.90▼ 104.35▼ 80.06▲ 51.03▲
MA20 100.76▼ 103.22▼ 100.54▼ 63.21▲ 40.22▲
MA50 106.06▼ 98.87▼ 89.41▲ 48.12▲ 29.00▲
MA100 105.12▼ 86.99▲ 69.65▲ 38.49▲ 24.05▲
MA200 101.05▼ 67.74▲ 56.43▲ 31.30▲ 15.43▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.364▼ -1.530▼ -1.213▼ 4.655▲ 5.721▲
RSI 21.958▼ 38.496▼ 46.261▼ 72.880▲ 85.880▲
STOCH 5.672▼ 27.520     55.121     84.360▲ 82.886▲
WILL %R -96.619▼ -98.400▼ -82.376▼ -25.915     -21.214▲
CCI -109.470▼ -142.298▼ -71.980     97.941     288.198▲
Latest Filters Detected On AAOI
BBANDS $AAOI Bollinger Bands Expanding Set Alert
▼ GAP $AAOI Open Gap Down %3 Set Alert
▼ GAP $AAOI Open Gap Down %2 Set Alert
Applied Optoelectronics, Inc News
Credo Drops 15%, Lumentum 11%, and AAOI 7% In Optics Sell Off
Tuesday, March 03, 2026 07:34 PM
Lumentum (Nasdaq: LITE), and Applied Optoelectronics (Nasdaq: AAOI) were hammered Tuesday, with CRDO down 15%, LITE off 11%, and AAOI sliding 7% as investors rushed for the exits after a massive ...
1492 Capital Loads Up AAOI With 216,000 Shares Bought
Tuesday, March 03, 2026 12:21 PM
Detailed price information for Zeta Global Holdings Corp Cl A (ZETA-N) from The Globe and Mail including charting and trades.
1492 Capital Loads Up AAOI With 216,000 Shares Bought
Tuesday, March 03, 2026 12:21 PM
Detailed price information for Zeta Global Holdings Corp Cl A (ZETA-N) from The Globe and Mail including charting and trades.
AAOI historical stock data
date open high low close volume
06/03/26 98.00 114.63 95.07 95.58 15,013,400
05/03/26 97.20 102.28 91.35 101.14 10,152,507
04/03/26 101.20 101.497 92.229 99.71 10,281,196
03/03/26 91.50 97.40 86.05 95.34 16,864,442
02/03/26 107.55 110.00 93.78 102.51 27,003,282
27/02/26 65.86 84.31 65.568 84.23 24,371,741
26/02/26 58.35 58.98 52.85 53.69 4,337,530
25/02/26 57.20 59.25 56.849 58.12 3,618,300
24/02/26 52.88 56.61 51.00 56.27 4,162,934
23/02/26 50.52 55.085 49.95 53.96 0
Quote Details
52wk Low:9.711
52wk High:114.63
Vol:15.01M
Avg Vol(3m):97M
1Y Chng:+328.99%
1M Chng:+167.58%
Add to Watch List
More Information
Index US Composite
Market Cap. 7.19B