|
Market Closed -
Nasdaq
04:00:00 2026-09-04 pm EDT
|
Pre-market 06:21:06 am | |||
| 105.53 USD | +5.13% |
|
108.05 | +2.39% |
| Sep. 01 | Applied Optoelectronics Enters into Lease Agreements for Two New Industrial Buildings in Houston | CI |
| Aug. 24 | Top Premarket Decliners | MT |
Stock exchange
Nasdaq
AAOI 105.53 $
+5.13%
722M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 105.53USD | +5.13% | 722M $ | ||
CBOE
| AAOI | 105.54USD | +5.34% | 21.42M $ | |
|
Borsa Italiana
| 1AAOI | 90.83EUR | +2.62% | 284K € | |
|
Tradegate
| A59 | 93.13EUR | -0.66% | 232K € | |
|
Xetra
| A59 | 92.10EUR | -0.94% | 221K € | |
|
Boerse Muenchen
| A59 | 92.43EUR | -1.82% | 58.14K € | |
|
London S.E.
| 0HGV | 104.55USD | -4.19% | 42.76K $ | |
|
CBOE
| 94.09EUR | +4.75% | 11.29K € | ||
|
Berne S.E.
| A59 | 83.40CHF | +0.49% | 3.34K CHF | |
|
Deutsche Boerse AG
| A59 | 93.12EUR | +0.02% | 0 € | |
|
Börse Stuttgart
| A59 | 92.67EUR | -0.89% | 0 € | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.160THB | +1.75% | 10.42M ฿ | ||
| AAOI23 | 2.420THB | +8.04% | 491K ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | $107.69 | $103.39 | $103.13 | $100.38 | $105.53 |
| Volume | 4,609,494 | 4,893,769 | 4,092,318 | 5,917,986 | 6,840,210 |
| Change | - | -3.99% | -0.25% | -2.67% | +5.13% |
| Opening | $107.52 | $104.45 | $102.09 | $101.90 | $101.91 |
| High | $108.67 | $105.74 | $104.74 | $103.14 | $106.56 |
| Low | $104.06 | $101.23 | $100.80 | $96.96 | $100.54 |
Performance
| 1 day | +2.39% | ||
| 1 week | -2.01% | ||
| Current month | -2.01% | ||
| 1 month | -22.19% | ||
| 3 months | -40.38% | ||
| 6 months | +10.41% | ||
| Current year | +202.73% | ||
| 1 year | +339.89% | ||
| 3 years | +756.57% | ||
| 5 years | +1,251.22% | ||
| 10 years | +431.64% |
Volumes
marketsDaily volume
6,840,210
Estimated daily volume
6,840,210
Avg. Volume 20 sessions
8,274,984
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
873,259,061.52
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.1
Float rotation
0.11
Basic data
Market Cap (USD)
8,960,160,678
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
8,080,213,653
Average Daily Capital Traded
9.75%
Indicators
Moving average 5 days
104.02
Moving average 20 days
122.61
Moving average 50 days
118.29
Moving average 100 days
143.94
Price spread / (MMA5)
-1.43%
Price spread / (MMA20)
+16.19%
Price spread / (MMA50)
+12.09%
Price spread / (MMA100)
+36.40%
STIM
RSI 9 days
34.77
RSI 14 days
40.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.13% | -2.01% | +339.89% | +756.57% | 8.96B | |
| +0.87% | +4.42% | +49.90% | +281.69% | 204B | |
| 0.00% | +2.40% | +24.88% | +142.65% | 114B | |
| -7.83% | -3.66% | +178.19% | +158.55% | 89.91B | |
| +8.08% | +3.81% | +67.24% | +1,838.17% | 86.66B | |
| +3.78% | -0.27% | +715.94% | +951.34% | 79.6B | |
| +3.00% | -2.93% | +18.50% | +86.81% | 67.43B | |
| -0.36% | +1.66% | -0.04% | +62.78% | 60.41B | |
| +6.60% | +1.45% | +188.08% | +740.12% | 55.2B | |
| +7.36% | +1.52% | +100.11% | +861.48% | 43.39B | |
| Average | +1.80% | +2.24% | +168.27% | +588.02% | 80.95B | |
| Weighted average by Cap. | +1.28% | +2.82% | +136.96% | +515.97% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aa09b48700.6cGYsZ-GXyZQN8ABfVq2smKp7TVS4rCVG8AqrAi0-ck.p5jd5dTgG1ADBPJHJwmO-C6a2XQijtOibLBG5kHBr4SanunE9OMGVAZmhQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 105.53 | 490,611 | 4,680,710 |
| 03:59:59 pm | 105.52 | 100 | 4,190,099 |
| 03:59:59 pm | 105.55 | 100 | 4,189,999 |
| 03:59:59 pm | 105.50 | 100 | 4,189,899 |
| 03:59:59 pm | 105.49 | 500 | 4,189,799 |
| 03:59:59 pm | 105.51 | 100 | 4,189,299 |
| 03:59:59 pm | 105.51 | 200 | 4,189,199 |
| 03:59:58 pm | 105.47 | 100 | 4,188,999 |
| 03:59:57 pm | 105.47 | 100 | 4,188,899 |
| 03:59:57 pm | 105.50 | 100 | 4,188,799 |
Price Extremes
| 1 week | 96.96 |  | 106.56 |
| 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 | +202.73% | ||
| 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
