Applied Optoelectronics, Inc (AAOI) Stock Price

130.16 ▲ +8.59 (+7.07%)
Open: 125.995 Vol: 12.3M Day's range: 124.30 - 131.15 Oct 06, 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 129.29▲ 130.09▲ 129.88▲ 114.78▲ 111.54▲
MA10 129.41▲ 129.70▲ 126.54▲ 107.49▲ 118.02▲
MA20 129.65▲ 125.52▲ 120.83▲ 104.91▲ 126.00▲
MA50 129.59▲ 117.21▲ 108.99▲ 112.22▲ 97.06▲
MA100 126.80▲ 108.41▲ 105.80▲ 131.62▼ 61.11▲
MA200 121.02▲ 105.15▲ 105.47▲ 109.77▲ 35.49▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.037▼ -0.134▼ 0.684▲ 3.586▲ -3.180▼
RSI 58.024▲ 76.273▲ 82.564▲ 66.077▲ 54.429▲
STOCH 33.806     82.216▲ 93.915▲ 73.588     37.566    
WILL %R -15.543▲ -6.949▲ -4.922▲ -2.638▲ -36.279    
CCI 84.016     50.879     71.977     233.346▲ 65.351    
Latest Filters Detected On AAOI
▲ MACD $AAOI MACD(12,26,9) Crossed Above Zero Set Alert
▲ 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
Applied Optoelectronics Surges 6% as $600M Share Sale Program Closes; Lumentum Sits Out the Rally, Corning Edges Higher
Monday, October 05, 2026 05:52 PM
Clearing known share supply can lift a stock quickly. Applied Optoelectronics (NASDAQ:AAOI) is showing how after completing its $600 million at-the-market equity program. Applied Optoelectronics stock ...
Applied Optoelectronics completes $600M at-the-market equity offering
Monday, October 05, 2026 04:01 AM
Applied Optoelectronics, Inc. (NASDAQ: AAOI) announced the completion of a $600 million at-the-market equity offering program, according to a press release.The Sugar Land, Texas-based company sold ...
Applied Optoelectronics Announces Completion of Previously Announced At the Market Offering
Monday, October 05, 2026 04:00 AM
Applied Optoelectronics, Inc. (NASDAQ: AAOI) ("AOI"), a leading provider of advanced optical and HFC networking products that power AI, today announced that it has completed its previously disclosed ...
AAOI historical stock data
date open high low close volume
06/10/26 125.995 131.15 124.30 130.16 12,296,195
05/10/26 118.50 121.915 112.80 121.57 9,112,919
02/10/26 110.25 117.70 106.32 115.59 10,991,016
01/10/26 99.67 108.28 97.77 107.32 11,307,717
30/09/26 101.90 104.25 96.4101 99.26 5,771,148
29/09/26 98.77 103.83 97.43 100.67 7,288,123
28/09/26 100.09 102.43 93.62 96.82 8,127,341
25/09/26 101.71 105.03 99.97 101.40 5,434,108
24/09/26 98.93 103.58 97.59 101.03 5,490,000
23/09/26 106.60 107.32 100.42 101.06 6,527,149
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:12.3M
Avg Vol(3m):144.1M
1Y Chng:+334.23%
1M Chng:+15.03%
Add to Watch List
More Information
Index US Composite
Market Cap. 11.05B