Applied Optoelectronics, Inc (AAOI) Stock Price

176.81 ▲ +11.55 (+6.99%)
Open: 167.14 Vol: 9.82M Day's range: 163.66 - 182.18 May 21, 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 177.02▼ 176.28▲ 176.54▲ 175.40▲ 172.36▲
MA10 176.55▲ 176.20▲ 172.67▲ 182.58▼ 146.15▲
MA20 175.86▲ 172.18▲ 170.43▲ 173.07▲ 101.45▲
MA50 176.60▲ 169.90▲ 184.46▼ 140.17▲ 56.96▲
MA100 173.57▲ 183.94▼ 178.58▼ 96.53▲ 38.43▲
MA200 170.95▲ 178.56▼ 165.11▲ 62.17▲ 23.11▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.152▲ 0.485▲ 1.900▲ -3.226▼ 8.131▲
RSI 52.822▲ 57.115▲ 53.797▲ 53.634▲ 71.631▲
STOCH 66.616     50.883     69.612     39.637     79.889    
WILL %R -25.951     -29.330     -27.590     -63.115     -29.530    
CCI 71.115     55.983     78.826     -34.780     90.824    
Latest Filters Detected On AAOI
MA $AAOI Price Crossed Above MA(26) Set Alert
Applied Optoelectronics, Inc News
Applied Optoelectronics Inc. (AAOI): Mark Cuban Urges Focus on Foundational AI
Monday, May 18, 2026 01:47 PM
Best Stocks to Buy and Applied Optoelectronics, Inc. (NASDAQ:AAOI) ranks 6th on this list. Applied Optoelectronics, Inc. (NASDAQ:AAOI) is one of the favorite AI stocks among billionaire investors.
Applied Optoelectronics slumps 10%, Lumentum dives 9%, Coherent drops 6% as AI optics profit-takers strike
Monday, May 18, 2026 01:33 PM
Lumentum (LITE), and Coherent (COHR) slipped on Monday as momentum traders took profits after extreme gains—Lumentum up 1,148% over one year, Coherent up 385.2%, and Applied Optoelectronics up 377% ...
Applied Optoelectronics slumps 10%, Lumentum dives 9%, Coherent drops 6% as AI optics profit-takers strike
Monday, May 18, 2026 01:33 PM
Lumentum (LITE), and Coherent (COHR) slipped on Monday as momentum traders took profits after extreme gains—Lumentum up 1,148% over one year, Coherent up 385.2%, and Applied Optoelectronics up 377% ...
AAOI historical stock data
date open high low close volume
21/05/26 167.14 182.18 163.66 176.81 9,816,439
20/05/26 176.50 179.2971 162.52 165.26 9,464,237
19/05/26 167.70 175.9899 160.10 171.33 8,887,942
18/05/26 194.29 194.73 165.595 173.26 13,126,985
15/05/26 191.25 200.61 186.05 190.36 8,400,339
14/05/26 216.38 218.94 199.082 203.57 11,971,758
13/05/26 205.50 233.67 191.7389 223.10 18,095,788
12/05/26 178.00 208.00 173.50 188.28 15,978,995
11/05/26 152.26 190.96 150.67 184.90 16,187,787
08/05/26 174.3715 177.88 143.58 148.94 20,671,999
Quote Details
52wk Low:15.06
52wk High:233.67
Vol:9.82M
Avg Vol(3m):241.3M
1Y Chng:+948.07%
1M Chng:+17.40%
Add to Watch List
More Information
Index US Composite
Market Cap. 13.26B