Quotes 5-day view: Applied Optoelectronics, Inc.

Delayed Quote Nasdaq
Applied Optoelectronics, Inc.(AAOI) : Historical Chart (5-day)
  22/07/2026 23/07/2026 24/07/2026 27/07/2026 28/07/2026
Last $110.52 $112.02 $100.15 $97.82 $97.82
Volume 8,072,997 6,288,557 7,103,569 6,647,960 6,662,393
Change -7.33% +1.36% -10.60% -2.33% -2.33%
Opening $114.99 $108.59 $108.98 $100.56 $100.56
High $117.49 $119.72 $109.71 $102.95 $102.95
Low $110.01 $108.17 $99.48 $92.22 $92.22

Performance

1 day-2.33%
1 week-5.05%
Current month-33.98%
1 month-27.91%
3 months-32.90%
6 months+161.62%
Current year+180.61%
1 year+260.56%
3 years+1,480.29%
5 years+1,256.73%
10 years+667.82%

Volumes

markets
Daily volume
6,662,393
Estimated daily volume
6,662,393
Avg. Volume 20 sessions
8,203,579
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
802,474,097.78
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.1
Float rotation
0.11

Basic data

Market Cap (USD)
8,036,313,115
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.19 %
Free-Float capitalization (USD)
7,167,495,340
Average Daily Capital Traded
9.99%

Indicators

Moving average 5 days
107.95
Moving average 20 days
119.11
Moving average 50 days
153.53
Moving average 100 days
141.34
Price spread / (MMA5)
+10.36%
Price spread / (MMA20)
+21.77%
Price spread / (MMA50)
+56.95%
Price spread / (MMA100)
+44.49%
STIM
RSI 9 days
36.85
RSI 14 days
38.6

Change 5-day change 1-year change 3-year change Capi.($)
-2.33%-5.05%+260.56%+1,480.29% 8.04B
-2.22%-0.82%+42.14%+236.33% 188B
+0.20%+7.89%+44.99%+128.96% 109B
+3.15%-3.73%+297.41%+1,699.14% 98.02B
-11.17%-10.05%+221.65%+163.95% 92.42B
+3.80%+10.72%+64.08%+100.54% 68.73B
-0.08%+32.50%+882.21%+802.59% 66.92B
+4.84%-0.10%-2.46%+41.08% 58.75B
-3.92%-4.94%+170.93%+475.54% 55.25B
-2.65%-0.79%+371.70%+555.06% 40.81B
Average -1.31%-0.99%+235.32%+568.35% 78.62B
Weighted average by Cap. -1.38%+0.00%+193.94%+463.04%

Historical Quotes: Applied Optoelectronics, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

cc16cf11fe7bedd517c85015ae64bd.fRz6kE5Yrm0WNTqTV3fGB_0QkD4EMli5gXUJoliORn0.Dn-41S8h5FVOeV2rYQazT4daxFVxW2jV8Sw86x_fNEVKU57pCjDsGVJnTQ
DatePriceVolumeTotal
00:00:00 97.82256,1344,825,908
00:00:00 97.781004,569,774
00:00:00 97.781004,569,674
00:00:00 97.781004,569,574
00:00:00 97.781004,569,474
23:59:59 97.801184,569,374
23:59:59 97.771004,569,256
23:59:59 97.831004,569,156
23:59:59 97.811284,569,056
23:59:59 97.811004,568,928
Chart Applied Optoelectronics, Inc.

Course Extremes

1 week 92.22
Extreme 92.22
119.72
1 month 91.5
Extreme 91.5012
152.23
Current year 31.67
Extreme 31.67
233.67
1 year 18.5
Extreme 18.5
233.67
3 years 5.86
Extreme 5.86
233.67
5 years 1.48
Extreme 1.48
233.67
10 years 1.48
Extreme 1.48
233.67

Monthly variations

Annual variations

2026+180.61%
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%
  1. Stock Market
  2. Stocks
  3. AAOI Stock
  4. Quotes Applied Optoelectronics, Inc.