Quotes 5-day view: Applied Optoelectronics, Inc.

Delayed Quote Nasdaq
Applied Optoelectronics, Inc.(AAOI) : Historical Chart (5-day)
  22/06/2026 23/06/2026 24/06/2026 25/06/2026 26/06/2026
Last $171.23 $147.44 $146.97 $138.54 $130.62
Volume 1,45,36,943 1,35,91,943 1,06,09,896 1,33,01,886 47,48,403
Change +5.80% -13.89% -0.32% -5.74% -4.96%
Opening $162.92 $158.00 $149.51 $151.19 $131.68
High $177.16 $160.99 $150.34 $152.40 $133.19
Low $155.74 $145.26 $137.70 $134.31 $127.01

Performance

1 day-4.79%
1 week-23.89%
Current month-17.73%
1 month-26.63%
3 months+33.77%
6 months+250.61%
Current year+273.84%
1 year+369.28%
3 years+2,702.58%
5 years+1,370.88%
10 years+1,316.52%

Volumes

markets
Daily volume
47,48,403
Estimated daily volume
1,62,01,900
Avg. Volume 20 sessions
1,52,60,284
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
2,01,19,15,842.56
Record volume 1
7,74,14,190
Record volume 2
3,17,70,769
Record volume 3
2,71,12,833
Capital turnover ratio
0.19
Float rotation
0.21

Basic data

Market Cap (USD)
11,11,68,32,940
Net sales (USD)
45,57,15,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
89.2 %
Free-Float capitalization (USD)
9,91,67,15,920
Average Daily Capital Traded
18.1%

Indicators

Moving average 5 days
153.21
Moving average 20 days
174.65
Moving average 50 days
170.41
Moving average 100 days
127.89
Price spread / (MMA5)
+16.21%
Price spread / (MMA20)
+32.47%
Price spread / (MMA50)
+29.25%
Price spread / (MMA100)
-2.99%
STIM
RSI 9 days
39.03
RSI 14 days
43.17

Change 5-day change 1-year change 3-year change Capi.($)
-4.84%-23.89%+369.28%+2,702.58% 1.11TCr
-0.81%-2.16%+67.44%+303.13% 20TCr
-8.92%-8.30%+414.33%+297.91% 13TCr
-7.29%-2.66%+617.75%+1,474.90% 13TCr
-3.50%-7.45%+53.40%+119.91% 11TCr
-0.20%+99.30%+1,332.78%+1,299.58% 9.57TCr
-8.63%-2.76%+104.57%+123.68% 7.98TCr
-7.22%-12.18%+315.73%+708.96% 7.97TCr
-9.78%-6.02%+751.15%+887.99% 7.27TCr
-1.53%-8.07%+19.18%+50.30% 5.84TCr
Average -5.31%-4.28%+404.56%+796.89% 9.72TCr
Weighted average by Cap. -4.97%-2.66%+383.68%+604.27%

Historical Quotes: Applied Optoelectronics, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

0.YGjGwuVaP5yULQRy7HAGu5FP2572pnnNUvapXU97FUc.AwSql9ENcPqkSH0jqkFvyaIJ4veO8AmUP4LkLgI3QH4GJ_ShrSoN1PhkUQ
DatePriceVolumeTotal
08:54:18 pm 130.6240031,15,135
08:54:18 pm 130.5110031,14,735
08:54:18 pm 130.5110031,14,635
08:54:17 pm 130.5326031,14,535
08:54:13 pm 130.6810031,14,275
08:54:13 pm 130.7925031,14,175
08:54:11 pm 130.8310031,13,925
08:54:10 pm 130.8374031,13,825
08:54:10 pm 130.6815831,13,085
08:54:10 pm 130.8350031,12,927
Chart Applied Optoelectronics, Inc.

Course Extremes

1 week 127.01
Extreme 127.01
177.16
1 month 127.01
Extreme 127.01
209.64
Current year 31.67
Extreme 31.67
233.67
1 year 18.5
Extreme 18.5
233.67
3 years 4.52
Extreme 4.52
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+297.42%
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.