Applied Optoelectronics, Inc (AAOI) Stock Price

110.52 ▼ -8.74 (-7.33%)
Open: 114.985 Vol: 7.82M Day's range: 110.01 - 117.48 Jul 22, 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 110.76▼ 111.04▼ 111.55▼ 107.09▲ 117.90▼
MA10 110.83▼ 112.43▼ 114.28▼ 112.40▼ 143.73▼
MA20 110.88▼ 114.97▼ 111.59▼ 122.78▼ 140.94▼
MA50 111.91▼ 109.41▲ 110.19▲ 156.75▼ 77.75▲
MA100 114.19▼ 110.19▲ 114.62▼ 141.06▼ 50.26▲
MA200 112.32▼ 116.79▼ 136.63▼ 87.80▲ 29.30▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.052▲ -0.953▼ -0.439▼ 0.326▲ -10.574▼
RSI 39.717▼ 43.395▼ 48.772▼ 41.920▼ 47.823▼
STOCH 45.998     10.240▼ 17.822▼ 34.025     12.718▼
WILL %R -69.748     -94.476▼ -75.447▼ -60.186     -86.622▼
CCI -107.179▼ -91.148     -100.955▼ -21.450     -127.677▼
Latest Filters Detected On AAOI
▲ MACD $AAOI MACD(12,26,9) Crossed Above Signal Line Set Alert
MA $AAOI Price Crossed Below MA(13) Set Alert
▼ GAP $AAOI Open Gap Down %3 Set Alert
▼ GAP $AAOI Open Gap Down %2 Set Alert
CDL $AAOI Harami Candlestick Pattern Detected Set Alert
Applied Optoelectronics, Inc News
Applied Optoelectronics (AAOI) Soars 15.8% Ahead of Earnings; Hedge Fund Holdings More Than Triple
Tuesday, July 21, 2026 11:22 AM
Applied Optoelectronics rallied for a third consecutive day on Tuesday, jumping 15.76 percent to finish at $119.26 apiece, as investors began positioning their portfolios ahead of the results of its ...
Applied Optoelectronics Falls 12%, Coherent and Lumentum Slide as AI Optics Trade Cools
Wednesday, July 15, 2026 11:18 AM
The AI optics trade just handed back a chunk of its parabolic gains in a single afternoon, and the question now is whether the stocks leading this year's most crowded hardware rally are taking a ...
Tradr's 2X Short Leveraged ETFs on AAOI and ORCL Begin Trading
Tuesday, July 14, 2026 05:00 PM
The first 2X short ETFs on Applied Optoelectronics and Oracle are now available. Funds represent first-to-market inverse strategies on Applied Optoelectronics and Oracle Corporati ...
AAOI historical stock data
date open high low close volume
22/07/26 114.985 117.48 110.01 110.52 7,818,957
21/07/26 107.90 120.20 107.40 119.26 10,145,754
20/07/26 104.19 107.32 102.06 103.02 5,139,002
17/07/26 96.11 106.18 91.5012 102.41 9,532,543
16/07/26 105.05 107.11 97.90 100.24 9,816,328
15/07/26 123.55 124.43 106.1028 109.09 10,125,182
14/07/26 119.34 128.35 117.70 125.45 9,976,480
13/07/26 115.702 117.5914 109.21 111.88 6,565,701
10/07/26 118.71 124.78 113.1005 119.92 6,643,697
09/07/26 119.49 127.51 118.18 122.21 8,936,806
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:7.82M
Avg Vol(3m):220.6M
1Y Chng:+394.94%
1M Chng:-32.15%
Add to Watch List
More Information
Index US Composite
Market Cap. 8.87B