|
Real-time Estimate
Cboe BZX
12:01:14 2026-09-10 pm EDT
|
5-day change | 1st Jan Change | ||
| 105.97 USD | -1.82% |
|
+6.57% | +206.87% |
| 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 106.74 $
-1.10%
284M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 106.74USD | -1.10% | 284M $ | ||
CBOE
| AAOI | 106.00USD | -1.84% | 7.76M $ | |
|
Borsa Italiana
| 1AAOI | 95.08EUR | -4.12% | 330K € | |
|
Tradegate
| A59 | 92.41EUR | -0.45% | 249K € | |
|
Xetra
| A59 | 91.93EUR | -3.36% | 174K € | |
|
Boerse Muenchen
| A59 | 91.34EUR | -1.33% | 138K € | |
|
CBOE
| 91.75EUR | -8.41% | 18.35K € | ||
|
Berne S.E.
| A59 | 83.40CHF | +0.49% | 3.34K CHF | |
|
London S.E.
| 0HGV | 104.55USD | -4.19% | 1.05K $ | |
|
Deutsche Boerse AG
| A59 | 94.00EUR | +0.21% | 376 € | |
|
Börse Stuttgart
| A59 | 92.14EUR | -0.54% | 0 € | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.180THB | -4.07% | 2.85M ฿ | ||
| AAOI23 | 2.340THB | -4.88% | 624K ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-09-03 | 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | |
|---|---|---|---|---|---|
| Last | $100.38 | $105.53 | $111.55 | $107.93 | $106.75 |
| Volume | 5,917,986 | 6,840,210 | 12,081,149 | 5,977,405 | 2,656,778 |
| Change | -2.67% | +5.13% | +5.70% | -3.25% | -1.82% |
| Opening | $101.90 | $101.91 | $108.39 | $110.78 | $104.50 |
| High | $103.14 | $106.56 | $116.90 | $113.64 | $109.78 |
| Low | $96.96 | $100.54 | $107.80 | $107.62 | $103.73 |
Performance
| 1 day | -1.51% | ||
| 1 week | +6.57% | ||
| Current month | -0.66% | ||
| 1 month | -19.45% | ||
| 3 months | -38.92% | ||
| 6 months | -11.22% | ||
| Current year | +206.87% | ||
| 1 year | +285.91% | ||
| 3 years | +818.24% | ||
| 5 years | +1,339.77% | ||
| 10 years | +423.87% |
Volumes
marketsDaily volume
2,656,765
Estimated daily volume
7,603,755
Avg. Volume 20 sessions
7,760,734
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
822,404,981.98
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.09
Float rotation
0.1
Basic data
Market Cap (USD)
9,163,935,771
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
8,263,850,838
Average Daily Capital Traded
8.97%
Indicators
Moving average 5 days
105.7
Moving average 20 days
120.04
Moving average 50 days
117.15
Moving average 100 days
143.14
Price spread / (MMA5)
-0.25%
Price spread / (MMA20)
+13.28%
Price spread / (MMA50)
+10.55%
Price spread / (MMA100)
+35.07%
STIM
RSI 9 days
48.63
RSI 14 days
47.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.82% | +6.57% | +285.91% | +818.24% | 9.16B | |
| -1.29% | -1.93% | +35.18% | +272.42% | 201B | |
| -0.40% | 0.00% | +20.96% | +136.79% | 112B | |
| -0.94% | +6.26% | +82.44% | +1,845.79% | 86.19B | |
| +5.57% | +8.74% | +206.21% | +177.03% | 84.49B | |
| -0.28% | 0.00% | +676.48% | +905.75% | 77.23B | |
| -2.52% | -4.61% | +14.13% | +85.52% | 67.39B | |
| -2.37% | +3.18% | 0.00% | +63.19% | 59.26B | |
| -0.86% | +14.02% | +191.32% | +818.33% | 59.43B | |
| +4.25% | +7.60% | +124.26% | +884.18% | 41.95B | |
| Average | -0.05% | +3.54% | +163.69% | +600.72% | 79.79B | |
| Weighted average by Cap. | -0.17% | +2.38% | +133.27% | +522.28% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
754c683e5.KAFxCt3dULskOt0a8gY3R38A3pvh9B6-g9Mi6fok5f4.enAZYpHpKM9nf75AvmpTIzA0r92kmUbsyoR7pbxL1bxHcgJzlZoH4W9LnA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:46:05 am | 106.74 | 109 | 1,739,691 |
| 11:45:55 am | 106.78 | 100 | 1,739,582 |
| 11:45:52 am | 106.80 | 100 | 1,739,482 |
| 11:45:49 am | 106.85 | 100 | 1,739,382 |
| 11:45:38 am | 106.88 | 111 | 1,739,282 |
| 11:45:38 am | 106.80 | 100 | 1,739,171 |
| 11:45:38 am | 106.80 | 100 | 1,739,071 |
| 11:45:35 am | 106.86 | 100 | 1,738,971 |
| 11:45:35 am | 106.92 | 100 | 1,738,871 |
| 11:45:29 am | 106.98 | 100 | 1,738,771 |
Price Extremes
| 1 week | 100.54 |  | 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 | +209.61% | ||
| 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% |
- Stock Market
- Stocks
- AAOI Stock
- Quotes Applied Optoelectronics, Inc.
Select your edition
All financial news and data tailored to specific country editions
