Quotes Applied Optoelectronics, Inc.

Stocks

AAOI

US03823U1025

Electronic Equipment & Parts

Market Closed - Nasdaq Other stock markets 06:00:00 19/06/26 am AEST			5-day change	1st Jan Change
161.85 ^USD	-3.28%		-4.26%	+364.29%

19/06	Applied Optoelectronics Insider Sold Shares Worth $6,880,127, According to a Recent SEC Filing	MT
17/06	Applied Optoelectronics Unit Doubles China Credit Facility	MT

Quotes 5-day view: Applied Optoelectronics, Inc.

Delayed Quote Nasdaq

Applied Optoelectronics, Inc.(AAOI) : Historical Chart (5-day)

	12/06/2026	15/06/2026	16/06/2026	17/06/2026	18/06/2026
Last	169.05 $	191.55 $	170.81 $	167.34 $	161.85 $
Volume	12,730,850	14,611,895	13,109,799	10,005,543	16,726,243
Change	-2.16%	+13.31%	-10.83%	-2.03%	-3.28%
Opening	173.14 $	177.27 $	194.21 $	174.72 $	174.65 $
High	179.90 $	194.97 $	196.50 $	177.59 $	174.76 $
Low	163.66 $	176.60 $	169.87 $	165.79 $	158.04 $

Performance

1 day	-3.28%
1 week	-4.26%
Current month	+2.17%
1 month	-5.53%
3 months	+58.80%
6 months	+416.76%
Current year	+364.29%
1 year	+718.66%
3 years	+3,237.11%
5 years	+1,864.20%
10 years	+1,539.82%

Volumes

markets

Daily volume

16,726,243

Estimated daily volume

16,726,243

Avg. Volume 20 sessions

15,036,405

Daily volume ratio

1.11

Avg. Volume 20 sessions USD

2,433,642,149.25

Record volume 1

77,414,190

Record volume 2

31,770,769

Record volume 3

27,112,833

Capital turnover ratio

0.19

Float rotation

0.21

Basic data

Market Cap (USD)

12,987,291,838

Net sales (USD)

455,715,000

Number of employees

4,691

Sales / Employee (USD)

97,147

Free-Float

89.2 %

Free-Float capitalization (USD)

11,585,249,543

Average Daily Capital Traded

18.74%

Indicators

Moving average 5 days

172.12

Moving average 20 days

178.33

Moving average 50 days

169.25

Moving average 100 days

123.51

Price spread / (MMA5)

+6.35%

Price spread / (MMA20)

+10.18%

Price spread / (MMA50)

+4.57%

Price spread / (MMA100)

-23.69%

RSI 9 days

45.74

RSI 14 days

47.98

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
APPLIED OPTOELECTRONICS, INC.	-3.28%	-4.26%	+718.66%	+3,237.11%	12.99B
AMPHENOL CORPORATION	+1.77%	+6.61%	+75.41%	+299.17%	202B
MURATA MANUFACTURING CO., LTD.	+0.04%	+37.33%	+464.50%	+318.15%	133B
EOPTOLINK TECHNOLOGY INC., LTD.	+4.23%	+14.81%	+620.42%	+1,355.56%	120B
HON HAI PRECISION INDUSTRY CO., LTD.	-1.29%	+3.07%	+74.35%	+138.67%	119B
SAMSUNG ELECTRO-MECHANICS CO., LTD.	+3.18%	+127.00%	+1,642.13%	+1,433.78%	109B
COHERENT CORP.	+2.83%	+1.18%	+373.41%	+609.99%	76.22B
LUXSHARE PRECISION INDUSTRY CO., LTD.	+3.88%	+9.68%	+113.72%	+133.96%	75.27B
YAGEO CORPORATION	+9.76%	+26.32%	+837.09%	+936.48%	70.17B
TE CONNECTIVITY PLC	+2.56%	+3.45%	+32.89%	+60.44%	63.53B
Average	+2.37%	+11.66%	+495.26%	+852.33%	98.03B
Weighted average by Cap.	+2.42%	+13.61%	+455.46%	+618.13%

See all sector performances

Historical Quotes: Applied Optoelectronics, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

d107.w3uIIUuCl_ojOCEZs0biCKVOwu3-9JA880tnQRTkb8c.tUjPTRPwpbt0VGdz0RC7Q_YEgLKYtuIEnx0jcUGrG5etE_5KPe7asHx1eA

Date	Price	Volume	Total
06:00:00 am	161.85	1,469,471	11,417,124
05:59:59 am	161.73	100	9,947,653
05:59:59 am	161.73	100	9,947,553
05:59:59 am	161.73	100	9,947,453
05:59:59 am	161.73	200	9,947,353
05:59:59 am	161.73	244	9,947,153
05:59:59 am	161.73	200	9,946,909
05:59:59 am	161.72	461	9,946,709
05:59:59 am	161.73	100	9,946,248
05:59:59 am	161.73	100	9,946,148

Chart

Duration

Period

More charts

Course Extremes

1 week	158.04	196.5
1 month	149.05	209.64
Current year	31.67	233.67
1 year	18.5	233.67
3 years	3.59	233.67
5 years	1.48	233.67
10 years	1.48	233.67

Monthly variations

Annual variations

2026	+364.29%
2025	-5.43%
2024	+90.79%
2023	+922.22%
2022	-63.23%
2021	-39.60%
2020	-28.37%
2019	-23.01%
2018	-59.20%
2017	+61.35%
2016	+36.60%
2015	+52.94%
2014	-25.25%
2013	+50.70%