AAON Historical Data - AAON

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 55.38 0.00 0.00 0.00 55.38 04:00:00
more quote information »

AAON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.2055.9152.9054.43248,5860.180.33%
1 Month50.1156.4144.4850.90247,0945.2710.52%
3 Months41.5056.4140.480948.04303,62613.8833.45%
6 Months47.8560.0040.480949.59234,2097.5315.74%
1 Year46.3460.0040.480949.09183,6459.0419.51%
3 Years37.3060.0029.0541.17174,93118.0848.47%
5 Years23.9060.0018.8536.61158,01131.48131.72%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 55.38 1.12 2.06% 54.73 55.91 54.73 213,019
Jun 02 2020 54.26 -0.01 -0.02% 54.41 54.63 53.125 247,230
Jun 01 2020 54.27 0.10 0.18% 54.17 55.54 53.17 306,171
May 29 2020 54.17 -0.05 -0.09% 53.75 54.72 52.90 271,425
May 28 2020 54.22 -0.76 -1.38% 55.20 55.67 53.92 205,084
May 27 2020 54.98 0.20 0.37% 55.09 56.41 54.355 280,678
May 26 2020 54.78 3.08 5.96% 52.83 55.55 52.83 204,937
May 22 2020 51.70 -0.09 -0.17% 51.93 52.6388 51.07 183,137
May 21 2020 51.79 1.46 2.9% 50.04 51.87 50.04 152,382
May 20 2020 50.33 0.41 0.82% 50.67 51.6756 49.92 180,280
May 19 2020 49.92 -1.15 -2.25% 51.07 51.57 49.89 133,165
May 18 2020 51.07 3.31 6.93% 49.37 51.25 49.21 217,804
May 15 2020 47.76 1.82 3.96% 47.55 47.87 46.1144 239,460
May 14 2020 45.94 -0.57 -1.23% 45.73 46.08 44.48 252,801
May 13 2020 46.51 -1.03 -2.16% 47.25 48.14 45.26 232,038
May 12 2020 47.535 -0.91 -1.87% 48.59 49.26 47.39 245,414
May 11 2020 48.44 -0.50 -1.02% 48.36 50.00 47.97 330,063
May 08 2020 48.94 0.36 0.74% 49.07 50.36 48.09 335,149
May 07 2020 48.58 1.66 3.54% 50.11 50.875 47.83 464,541
May 06 2020 46.92 0.79 1.71% 46.39 47.35 45.89 200,132
May 05 2020 46.13 0.72 1.59% 46.29 46.98 45.80 262,697
May 04 2020 45.41 0.00 0.0% 44.65 46.8575 44.01 245,570
See More Historical Prices »


Your Recent History
NASDAQ
AAON
AAON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.