Applied Optoelectronics, Inc (AAOI) Stock Price

28.66 ▲ +1.97 (+7.38%)
Open: 26.76 Vol: 6.96M Day's range: 26.42 - 31.015 Jul 03, 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 28.43▲ 29.16▼ 28.39▲ 26.52▲ 22.13▲
MA10 28.58▲ 28.08▲ 27.20▲ 25.59▲ 19.23▲
MA20 28.92▼ 26.89▲ 26.20▲ 21.23▲ 18.06▲
MA50 28.41▲ 26.08▲ 25.93▲ 18.11▲ 21.08▲
MA100 27.25▲ 25.64▲ 22.55▲ 18.37▲ 17.03▲
MA200 26.13▲ 22.09▲ 19.75▲ 22.35▲ 10.32▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.108▼ 0.246▲ 0.356▲ 0.671▲ 1.464▲
RSI 49.481▼ 64.368▲ 65.578▲ 72.603▲ 61.678▲
STOCH 36.962     69.792     82.008▲ 83.146▲ 72.880    
WILL %R -38.996     -43.619     -32.668     -14.976▲ -11.054▲
CCI -6.043     48.796     101.108▲ 111.005▲ 195.944▲
Latest Filters Detected On AAOI
▲ RSI $AAOI RSI(14) Crossed Above 70 Set Alert
▲ BREAK $AAOI Price Breaks 60 Days High 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
AAOI Crosses Above Average Analyst Target - Nasdaq
Friday, June 27, 2025 05:22 AM
In recent trading, shares of Applied Optoelectronics Inc (Symbol: AAOI) have crossed above the average analyst 12-month target price of $27.75, changing hands for $27.77/share. When a stock ...
Why Investors Were Piling Into Applied Optoelectronics Stock This Week
Friday, June 27, 2025 04:09 AM
Applied Optoelectronics (NASDAQ: AAOI) stock was the beneficiary of an analyst's price target raise over the course of the week, so it was little wonder the shares were doing well. According to data ...
Applied Optoelectronics, Inc. Common Stock (AAOI) Short Interest - Nasdaq
Sunday, June 08, 2025 05:00 PM
Find the latest on short interest, settlement dates, average share volume, and days to cover for Applied Optoelectronics, Inc. Common Stock (AAOI) at Nasdaq.com.
AAOI historical stock data
date open high low close volume
03/07/25 26.76 31.015 26.42 28.66 6,962,095
02/07/25 25.09 26.7399 23.90 26.69 4,578,602
01/07/25 25.15 26.01 23.85 25.35 4,575,492
30/06/25 26.90 27.60 25.32 25.69 3,408,209
27/06/25 27.91 28.00 25.28 26.22 8,123,843
26/06/25 26.00 28.01 25.35 27.77 5,632,824
25/06/25 23.41 26.70 21.90 26.23 8,489,887
24/06/25 23.25 24.46 22.60 23.29 5,190,840
23/06/25 22.41 23.01 21.081 22.57 6,003,165
20/06/25 20.50 23.62 20.04 23.45 13,947,052
Quote Details
52wk Low:6.70
52wk High:44.50
Vol:6.96M
Avg Vol(3m):71.5M
1Y Chng:+196.23%
1M Chng:+67.90%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.61B