Quotes 5-day view: Applied Optoelectronics, Inc.

Delayed Quote Nasdaq
Applied Optoelectronics, Inc.(AAOI) : Historical Chart (5-day)
  21/07/2026 22/07/2026 23/07/2026 24/07/2026 27/07/2026
Last $119.26 $110.52 $112.02 $100.15 $97.82
Volume 10,284,718 8,072,997 6,288,557 7,103,569 6,612,142
Change +15.76% -7.33% +1.36% -10.60% -2.33%
Opening $107.74 $114.99 $108.59 $108.98 $100.56
High $120.20 $117.49 $119.72 $109.71 $102.95
Low $107.40 $110.01 $108.17 $99.48 $92.22

Performance

1 day+0.13%
1 week-4.48%
Current month-33.98%
1 month-27.91%
3 months-39.68%
6 months+180.37%
Current year+180.61%
1 year+260.56%
3 years+1,130.44%
5 years+1,230.88%
10 years+672.06%

Volumes

markets
Daily volume
6,654,587
Estimated daily volume
6,654,587
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
108.99
Moving average 20 days
121.03
Moving average 50 days
155.29
Moving average 100 days
141.31
Price spread / (MMA5)
+11.42%
Price spread / (MMA20)
+23.73%
Price spread / (MMA50)
+58.75%
Price spread / (MMA100)
+44.46%
STIM
RSI 9 days
43.77
RSI 14 days
42.63

Change 5-day change 1-year change 3-year change Capi.($)
-2.33%-4.48%+260.56%+1,130.44% 8.04B
-2.22%-1.27%+42.14%+236.98% 188B
+0.20%+8.12%+44.99%+126.91% 109B
+3.15%+1.68%+297.41%+1,649.75% 98.02B
-2.51%+6.16%+266.11%+196.41% 92.42B
+3.80%+8.34%+64.08%+96.10% 68.73B
-0.08%+32.50%+882.21%+819.50% 66.92B
+4.83%-0.18%-2.46%+40.51% 58.75B
-3.92%-2.27%+170.93%+475.79% 55.25B
-2.65%-10.59%+371.70%+564.54% 40.81B
Average +0.42%-0.03%+239.77%+533.69% 78.62B
Weighted average by Cap. +0.55%+0.50%+199.16%+458.51%

Historical Quotes: Applied Optoelectronics, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

e9a58b077e438e037af182ec5dbb60.vV8oIBqw17RiE7phssq1eMzgrQrmnrfQs0qJzUg_TOw.zwhyQ0vakMwDduIFi6KNM5az-0TTzfKj2AT9mRJMIp3wblhQd9GCgFpqzQ
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
120.2
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.