|
Market Closed -
Nasdaq
16:00:00 2026-09-03 EDT
|
After hours 18:20:37 | |||
| 100.38 USD | -2.67% |
|
100.58 | +0.20% |
| 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 100.38 $
-2.67%
592M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AAOI | 100.38USD | -2.67% | 592M $ | ||
CBOE
| AAOI | 100.19USD | -2.81% | 15.39M $ | |
|
Tradegate
| A59 | 86.30EUR | -2.99% | 444K € | |
|
Xetra
| A59 | 88.28EUR | +0.27% | 248K € | |
|
Börse Stuttgart
| A59 | 86.49EUR | -3.02% | 208K € | |
|
Boerse Muenchen
| A59 | 86.64EUR | -2.39% | 120K € | |
|
Borsa Italiana
| 1AAOI | 93.65EUR | -2.83% | 76.7K € | |
|
London S.E.
| 0HGV | 109.12USD | -3.27% | 16.37K $ | |
|
CBOE
| 86.74EUR | -1.03% | 12.06K € | ||
|
Deutsche Boerse AG
| A59 | 86.54EUR | -1.95% | 11.51K € | |
|
Berne S.E.
| A59 | 82.99CHF | -5.44% | 4.98K CHF | |
|
CBOE
| 0HGV | 112.08EUR | 0.00% | 0 € | |
| AAOI03 | 1.140THB | +0.88% | 7.79M ฿ | ||
| AAOI23 | 2.280THB | -0.87% | 208K ฿ |
Quotes 5-day view: Applied Optoelectronics, Inc.
Delayed Quote Nasdaq
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-03 | |
|---|---|---|---|---|---|
| Last | US$107.69 | US$103.39 | US$103.13 | US$100.38 | US$100.38 |
| Volume | 4,609,494 | 4,893,769 | 4,092,318 | 5,863,358 | 5,896,311 |
| Change | +1.37% | -3.99% | -0.25% | -2.67% | -2.67% |
| Opening | US$107.52 | US$104.45 | US$102.09 | US$101.90 | US$101.90 |
| High | US$108.67 | US$105.74 | US$104.74 | US$103.14 | US$103.14 |
| Low | US$104.06 | US$101.23 | US$100.80 | US$96.96 | US$96.96 |
Performance
| 1 day | +0.20% | ||
| 1 week | -11.76% | ||
| Current month | -6.79% | ||
| 1 month | +6.42% | ||
| 3 months | -50.40% | ||
| 6 months | -2.08% | ||
| Current year | +187.95% | ||
| 1 year | +329.89% | ||
| 3 years | +620.09% | ||
| 5 years | +1,191.89% | ||
| 10 years | +473.27% |
Volumes
marketsDaily volume
5,896,311
Estimated daily volume
5,896,311
Avg. Volume 20 sessions
9,995,937
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
1,003,392,156.06
Record volume 1
77,414,190
Record volume 2
31,770,769
Record volume 3
27,112,833
Capital turnover ratio
0.12
Float rotation
0.13
Basic data
Market Cap (USD)
8,756,385,584
Net sales (USD)
455,715,000
Number of employees
4,691
Sales / Employee (USD)
97,147
Free-Float
90.18 %
Free-Float capitalization (USD)
7,896,450,620
Average Daily Capital Traded
11.46%
Indicators
Moving average 5 days
106.74
Moving average 20 days
125.08
Moving average 50 days
120.11
Moving average 100 days
144.88
Price spread / (MMA5)
+6.34%
Price spread / (MMA20)
+24.60%
Price spread / (MMA50)
+19.66%
Price spread / (MMA100)
+44.33%
STIM
RSI 9 days
36.98
RSI 14 days
41.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.67% | -11.76% | +329.89% | +620.09% | 8.76B | |
| +2.54% | +1.74% | +50.24% | +270.64% | 197B | |
| -1.39% | +0.41% | +24.69% | +130.23% | 111B | |
| -0.50% | -3.52% | +50.38% | +1,604.25% | 80.22B | |
| -0.27% | -3.95% | +183.35% | +153.84% | 79.4B | |
| -3.71% | +1.35% | +693.41% | +868.39% | 76.02B | |
| -1.59% | -1.65% | +28.24% | +71.77% | 68.78B | |
| -2.78% | -1.38% | -1.15% | +51.73% | 58.54B | |
| -1.57% | -10.18% | +201.15% | +604.34% | 52.61B | |
| -0.48% | -1.88% | +74.88% | +742.99% | 40.58B | |
| Average | -0.90% | -3.66% | +163.51% | +511.83% | 77.31B | |
| Weighted average by Cap. | -0.77% | -1.95% | +132.38% | +452.87% |
Historical Quotes: Applied Optoelectronics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f52f72c05cb3fdac35c9a779b1d0.-6eVS-x3_N7vzkvYJRTwZ0RFVsVBJoyrldftcHlaq_Y.rtfmJpohiYuJgSaLdVPJCA4oYPQpFOPP8b2nRRQ85cfNl6wClES45tmBew
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 100.38 | 320,884 | 4,175,903 |
| 16:00:00 | 100.26 | 100 | 3,855,019 |
| 15:59:59 | 100.19 | 100 | 3,854,919 |
| 15:59:59 | 100.31 | 100 | 3,854,819 |
| 15:59:59 | 100.30 | 130 | 3,854,719 |
| 15:59:59 | 100.30 | 100 | 3,854,589 |
| 15:59:59 | 100.39 | 200 | 3,854,489 |
| 15:59:59 | 100.40 | 100 | 3,854,289 |
| 15:59:59 | 100.40 | 187 | 3,854,189 |
| 15:59:59 | 100.39 | 100 | 3,854,002 |
Price Extremes
| 1 week | 96.96 |  | 110.9 |
| 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 | +187.95% | ||
| 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
