|
Market Closed -
Nasdaq
21:00:00 08/09/2026 BST
|
After hours 01:00:00 | |||
| 111.55 USD | +5.70% |
|
112.50 | +0.85% |
| 09-01 | Applied Optoelectronics Enters into Lease Agreements for Two New Industrial Buildings in Houston | CI |
| 08-24 | Top Premarket Decliners | MT |
Stock exchange
Nasdaq
AAOI 111.55 $
+5.70%
1.35B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 111.55USD | +5.70% | 1.35B $ | ||
CBOE
| AAOI | 111.51USD | +5.65% | 48.65M $ | |
|
Borsa Italiana
| 1AAOI | 90.83EUR | +2.62% | 284K € | |
|
London S.E.
| 0HGV | 104.55USD | -4.19% | 42.76K $ | |
|
Tradegate
| A59 | 96.80EUR | +0.86% | 23.91K € | |
|
Xetra
| A59 | 96.64EUR | -2.35% | 20.58K € | |
|
CBOE
| 100.18EUR | +6.47% | 9.72K € | ||
|
Boerse Muenchen
| A59 | 96.99EUR | +0.67% | 8.24K € | |
|
Berne S.E.
| A59 | 83.40CHF | +0.49% | 3.34K CHF | |
|
Deutsche Boerse AG
| A59 | 96.00EUR | -3.42% | 0 € | |
|
Börse Stuttgart
| A59 | 96.57EUR | +0.59% | 0 € | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.180THB | +1.72% | 2.74M ฿ | ||
| AAOI23 | 2.360THB | -2.48% | 754K ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | 08/09/2026 | |
|---|---|---|---|---|---|
| Last | US$103.13 | US$100.38 | US$105.53 | US$111.55 | US$111.55 |
| Volume | 4,092,318 | 5,917,986 | 6,840,210 | 12,081,149 | 12,081,149 |
| Change | -0.25% | -2.67% | +5.13% | +5.70% | +5.70% |
| Opening | US$102.09 | US$101.90 | US$101.91 | US$108.39 | US$108.39 |
| High | US$104.74 | US$103.14 | US$106.56 | US$116.90 | US$116.90 |
| Low | US$100.80 | US$96.96 | US$100.54 | US$107.80 | US$107.80 |
Performance
| 1 day | +0.85% | ||
| 1 week | +7.89% | ||
| Current month | +3.58% | ||
| 1 month | -17.75% | ||
| 3 months | -43.27% | ||
| 6 months | +16.71% | ||
| Current year | +219.99% | ||
| 1 year | +372.07% | ||
| 3 years | +845.34% | ||
| 5 years | +1,333.80% | ||
| 10 years | +457.19% |
Volumes
marketsDaily volume
12,081,149
Estimated daily volume
12,081,149
Avg. Volume 20 sessions
7,944,330
Daily volume ratio
1.52
Avg. Volume 20 sessions USD
886,190,011.5
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.09
Float rotation
0.1
Basic data
Market Cap (USD)
9,471,296,537
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
8,541,022,523
Average Daily Capital Traded
9.36%
Indicators
Moving average 5 days
104.8
Moving average 20 days
121.11
Moving average 50 days
117.63
Moving average 100 days
143.63
Price spread / (MMA5)
-6.05%
Price spread / (MMA20)
+8.57%
Price spread / (MMA50)
+5.45%
Price spread / (MMA100)
+28.76%
STIM
RSI 9 days
41.57
RSI 14 days
43.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.70% | +7.89% | +372.07% | +845.34% | 9.47B | |
| -1.23% | +0.21% | +47.93% | +280.77% | 202B | |
| -1.76% | -1.76% | +23.59% | +137.26% | 112B | |
| +1.50% | +3.01% | +190.05% | +162.48% | 82.9B | |
| -0.19% | +3.37% | +85.36% | +1,871.84% | 86.5B | |
| -5.78% | -4.20% | +666.65% | +884.20% | 75.28B | |
| -1.56% | -3.27% | +10.67% | +87.60% | 66.35B | |
| -0.36% | +0.31% | +0.38% | +63.19% | 59.35B | |
| +7.10% | +10.97% | +205.95% | +809.28% | 59.12B | |
| -3.18% | +2.67% | +109.13% | +845.77% | 42.01B | |
| Average | -1.18% | +2.74% | +171.18% | +598.77% | 79.45B | |
| Weighted average by Cap. | -1.30% | +2.46% | +134.23% | +522.16% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a2742119a35f43014c2a1c.lVibJBYh2SiI3uCAfL5L1K2S7i2e_O4Du6Qaphfc83c.8T7JXUZQknjLkLjvL_c8rNnEsULKuLZU99N43iC4tUXkG98QIGWocvLrkw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 111.55 | 1,145,189 | 8,679,644 |
| 21:00:00 | 111.42 | 100 | 7,534,455 |
| 20:59:59 | 111.44 | 100 | 7,534,355 |
| 20:59:59 | 111.51 | 100 | 7,534,255 |
| 20:59:59 | 111.50 | 100 | 7,534,155 |
| 20:59:59 | 111.50 | 101 | 7,534,055 |
| 20:59:59 | 111.60 | 1,400 | 7,533,954 |
| 20:59:59 | 111.59 | 100 | 7,532,554 |
| 20:59:59 | 111.51 | 100 | 7,532,454 |
| 20:59:59 | 111.51 | 100 | 7,532,354 |
Price Extremes
| 1 week | 96.96 |  | 116.9 |
| 1 month | 96.96 | | 160.99 |
| 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 | +219.99% | ||
| 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% |
- Stock Market
- Stocks
- AAOI Stock
- Quotes Applied Optoelectronics, Inc.
Select your edition
All financial news and data tailored to specific country editions
