|
Market Closed -
Nasdaq
04:00:00 2026-09-04 pm EDT
|
5-day change | 1st Jan Change | ||
| 105.53 USD | +5.13% |
|
-0.66% | +202.73% |
| 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 $ | |
|
Tradegate
| A59 | 90.85EUR | +5.27% | 495K € | |
|
Xetra
| A59 | 90.90EUR | +2.97% | 346K € | |
|
Borsa Italiana
| 1AAOI | 90.83EUR | +2.62% | 284K € | |
|
Boerse Muenchen
| A59 | 90.86EUR | +4.87% | 106K € | |
|
Börse Stuttgart
| A59 | 90.75EUR | +4.93% | 41.74K € | |
|
London S.E.
| 0HGV | 104.55USD | -4.19% | 42.76K $ | |
|
CBOE
| 89.82EUR | +3.55% | 13.65K € | ||
|
Deutsche Boerse AG
| A59 | 91.23EUR | +5.42% | 5.84K € | |
|
Berne S.E.
| A59 | 83.40CHF | +0.49% | 3.34K CHF | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.140THB | 0.00% | 2.73M ฿ | ||
| AAOI23 | 2.240THB | -1.75% | 545K ฿ |
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 | +1.37% | -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 | $100.54 |
Performance
| 1 day | +5.13% | ||
| 1 week | -0.66% | ||
| Current month | -2.01% | ||
| 1 month | -17.91% | ||
| 3 months | -40.38% | ||
| 6 months | +4.34% | ||
| Current year | +202.73% | ||
| 1 year | +339.89% | ||
| 3 years | +714.90% | ||
| 5 years | +1,266.97% | ||
| 10 years | +502.68% |
Volumes
marketsDaily volume
6,840,210
Estimated daily volume
6,840,210
Avg. Volume 20 sessions
9,070,634
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
957,224,006.02
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.11
Float rotation
0.12
Basic data
Market Cap (USD)
8,960,160,678
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
8,080,213,653
Average Daily Capital Traded
10.68%
Indicators
Moving average 5 days
104.02
Moving average 20 days
122.61
Moving average 50 days
118.29
Moving average 100 days
143.94
Price spread / (MMA5)
-1.43%
Price spread / (MMA20)
+16.19%
Price spread / (MMA50)
+12.09%
Price spread / (MMA100)
+36.40%
RSI 9 days
34.77
RSI 14 days
40.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.13% | -0.66% | +339.89% | +714.90% | 8.96B | |
| +0.87% | +4.96% | +49.90% | +276.40% | 204B | |
| +3.43% | +1.19% | +24.88% | +139.25% | 113B | |
| +4.20% | -2.78% | +187.70% | +155.06% | 83.88B | |
| +0.32% | -3.26% | +54.73% | +1,627.31% | 80.16B | |
| +3.93% | -1.41% | +686.20% | +867.54% | 76.68B | |
| -3.33% | -4.06% | +15.04% | +73.37% | 65.42B | |
| -0.36% | +2.96% | -0.04% | +59.26% | 60.41B | |
| +6.60% | +0.95% | +188.08% | +690.41% | 55.2B | |
| -0.04% | -5.65% | +86.39% | +768.46% | 40.41B | |
| Average | +2.08% | -1.58% | +163.28% | +537.20% | 78.87B | |
| Weighted average by Cap. | +1.79% | -0.86% | +131.42% | +464.23% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73639326147b5625987.Us8IJ_MzCnEhaax5iRFY3q9YzHo3APlcbzMIx_xzr08.J_hSCpVwRjpPMMcM2mY7mtkqoDt4MZ0UPgRBqbs21jU5iH5CmURiRU0L3w
| 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 |  | 108.67 |
| 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
