Quotes Applied Optoelectronics, Inc.

Stocks

AAOI

US03823U1025

Electronic Equipment & Parts

Market Closed - Nasdaq Other stock markets 06:00:00 05/08/26 am AEST			Pre-market 09:22:45 am
131.63 ^USD	+19.44%		131.12	-0.39%

04/08	Optical component makers jump on reports of a US import ban, Sivers pulled up in the move	FW
04/08	Washington Redraws the Optical Components Market

Quotes 5-day view: Applied Optoelectronics, Inc.

Delayed Quote Nasdaq

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

	29/07/2026	30/07/2026	31/07/2026	03/08/2026	04/08/2026
Last	USD 76.52	USD 90.11	USD 94.32	USD 110.21	USD 131.63
Volume	12,204,268	10,949,179	9,739,870	12,055,507	20,560,104
Change	-13.18%	+17.76%	+4.67%	+16.85%	+19.44%
Opening	USD 88.19	USD 83.35	USD 100.10	USD 89.80	USD 128.58
High	USD 88.28	USD 90.68	USD 103.20	USD 110.95	USD 136.27
Low	USD 76.01	USD 82.80	USD 91.03	USD 88.13	USD 123.50

Performance

1 day	-0.39%
1 week	+34.56%
Current month	+39.56%
1 month	+8.83%
3 months	-28.27%
6 months	+185.41%
Current year	+277.60%
1 year	+511.38%
3 years	+1,897.42%
5 years	+1,627.43%
10 years	+972.78%

Volumes

markets

Daily volume

20,964,793

Estimated daily volume

20,964,793

Avg. Volume 20 sessions

8,921,611

Daily volume ratio

2.35

Avg. Volume 20 sessions USD

1,174,351,655.93

Record volume 1

77,414,190

Record volume 2

31,770,769

Record volume 3

27,112,833

Capital turnover ratio

0.11

Float rotation

0.12

Basic data

Market Cap (USD)

8,843,555,351

Net sales (USD)

455,715,000

Number of employees

4,691

Sales / Employee (USD)

97,147

Free-Float

89.49 %

Free-Float capitalization (USD)

7,914,079,258

Average Daily Capital Traded

13.28%

Indicators

Moving average 5 days

91.86

Moving average 20 days

106.76

Moving average 50 days

143.24

Moving average 100 days

140.65

Price spread / (MMA5)

-30.21%

Price spread / (MMA20)

-18.89%

Price spread / (MMA50)

+8.82%

Price spread / (MMA100)

+6.86%

STIM

RSI 9 days

41.98

RSI 14 days

40.88

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.	+19.44%	+34.56%	+511.38%	+1,897.42%	8.84B
AMPHENOL CORPORATION	+4.89%	+14.77%	+64.25%	+287.27%	201B
HON HAI PRECISION INDUSTRY CO., LTD.	-1.19%	-1.19%	+37.74%	+131.48%	109B
MURATA MANUFACTURING CO., LTD.	-0.45%	-12.01%	+208.82%	+161.07%	83.14B
EOPTOLINK TECHNOLOGY INC., LTD.	+13.68%	-8.76%	+242.51%	+1,540.96%	81.33B
LUXSHARE PRECISION INDUSTRY CO., LTD.	+3.30%	-11.78%	+51.42%	+64.00%	61.03B
TE CONNECTIVITY PLC	-0.35%	-1.26%	+1.51%	+46.49%	59.34B
SAMSUNG ELECTRO-MECHANICS CO., LTD.	+0.34%	-10.57%	+726.94%	+680.63%	60.81B
COHERENT CORP.	+12.35%	+19.32%	+214.94%	+588.49%	56.37B
CELESTICA INC.	+12.91%	+16.52%	+94.81%	+1,763.18%	37.98B
Average	+2.81%	+3.20%	+215.43%	+716.10%	75.94B
Weighted average by Cap.	+2.07%	+2.58%	+160.41%	+494.98%

See all sector performances

Historical Quotes: Applied Optoelectronics, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

092a2f5c4e63b1146a6ee98f4f3.-jb6oWR5Bup8yTokis0xCWkg8eFfULGACioclZQupho.vnvD1hFOK7ATjlti_4ZXYxttxJMxHonBO1Nx8fB41y-AY4nnLAlWpAX_Dg

Date	Price	Volume	Total
06:00:00 am	131.63	1,643,923	12,553,871
06:00:00 am	131.76	100	10,909,948
06:00:00 am	131.76	100	10,909,848
05:59:59 am	131.66	182	10,909,748
05:59:59 am	131.66	100	10,909,566
05:59:59 am	131.72	100	10,909,466
05:59:59 am	131.63	185	10,909,366
05:59:59 am	131.63	1,775	10,909,181
05:59:59 am	131.63	1,060	10,907,406
05:59:59 am	131.53	100	10,906,346

Chart

Duration

Period

More charts

Course Extremes

1 week	76.01	136.27
1 month	76.01	136.27
Current year	31.67	233.67
1 year	18.5	233.67
3 years	6.66	233.67
5 years	1.48	233.67
10 years	1.48	233.67

Monthly variations

Annual variations

2026	+277.60%
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%