Applied Optoelectronics, Inc (AAOI) Stock Price

102.41 ▲ +2.17 (+2.16%)
Open: 96.11 Vol: 9.53M Day's range: 91.5012 - 106.18 Jul 17, 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 102.41▼ 102.84▼ 103.11▼ 109.81▼ 128.16▼
MA10 102.35▼ 102.82▼ 101.63▲ 114.34▼ 151.71▼
MA20 102.39▼ 101.10▲ 103.90▼ 130.17▼ 140.19▼
MA50 103.08▼ 108.79▼ 112.79▼ 159.80▼ 75.97▲
MA100 101.12▲ 112.78▼ 121.59▼ 139.41▼ 49.26▲
MA200 102.96▼ 122.53▼ 143.96▼ 86.55▲ 28.76▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.013▲ 0.706▲ 0.529▲ -1.972▼ -9.977▼
RSI 47.106▼ 46.688▼ 40.494▼ 36.823▼ 45.420▼
STOCH 55.152     64.690     77.415     19.516▼ 16.042▼
WILL %R -52.681     -26.030     -29.883     -82.037▼ -92.327▼
CCI 60.941     28.347     46.062     -137.414▼ -172.633▼
Latest Filters Detected On AAOI
▼ GAP $AAOI Open Gap Down %3 Set Alert
▼ GAP $AAOI Open Gap Down %2 Set Alert
Applied Optoelectronics, Inc News
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 ...
Why Applied Optoelectronics (AAOI) Is Well Positioned to Capitalize on Hyperscale AI Networking Demand With Its Expanding Optical Order Backlog
Saturday, July 11, 2026 01:17 PM
Applied Optoelectronics, Inc. (NASDAQ:AAOI) is one of the best performing AI stocks over the last 3 years, with a 3Y CAGR of 144.7%. On June 21, Rosenblatt Securities analyst Michael Genovese ...
AAOI historical stock data
date open high low close volume
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
08/07/26 113.1105 118.10 110.50 114.44 6,235,467
07/07/26 118.00 126.19 111.50 114.41 9,171,240
06/07/26 120.09 129.8085 116.5003 123.36 8,018,754
Quote Details
52wk Low:18.50
52wk High:233.67
Vol:9.53M
Avg Vol(3m):212.9M
1Y Chng:+361.51%
1M Chng:-49.52%
Add to Watch List
More Information
Index US Composite
Market Cap. 8.04B