AAON

AAON Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -0.93% 57.27 16:30:00
Close Price Low Price High Price Open Price Previous Close
57.27 56.94 59.19 58.29 57.81
more quote information »

AAON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.4159.1956.0057.22197,9490.861.52%
1 Month58.7059.2554.9657.18177,169-1.43-2.44%
3 Months52.8461.093850.53556.95197,8884.438.38%
6 Months45.0361.093842.5152.25230,69512.2427.18%
1 Year51.1661.093840.480951.23206,6436.1111.94%
3 Years33.0561.093829.0543.29181,52524.2273.28%
5 Years20.0561.093818.8538.69162,67737.22185.64%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 57.27 -0.54 -0.93% 58.29 59.19 56.94 477,703
Sep 17 2020 57.81 -0.03 -0.05% 57.24 58.80 56.89 208,868
Sep 16 2020 57.84 0.44 0.77% 57.58 58.49 57.405 203,792
Sep 15 2020 57.40 0.76 1.34% 56.97 57.85 56.92 156,879
Sep 14 2020 56.64 0.18 0.32% 56.72 56.94 56.34 241,061
Sep 11 2020 56.46 0.37 0.66% 56.41 56.90 56.00 220,215
Sep 10 2020 56.09 0.45 0.81% 55.64 56.48 55.27 228,321
Sep 09 2020 55.64 0.14 0.25% 55.86 56.51 55.52 157,163
Sep 08 2020 55.50 -0.93 -1.65% 55.89 56.32 54.96 152,316
Sep 04 2020 56.43 -0.57 -1.0% 57.81 57.91 56.41 127,902
Sep 03 2020 57.00 -0.79 -1.37% 57.84 57.995 56.54 166,191
Sep 02 2020 57.79 0.65 1.14% 57.48 58.13 56.90 179,490
Sep 01 2020 57.14 0.21 0.37% 56.65 57.31 55.80 294,891
Aug 31 2020 56.93 -0.56 -0.97% 57.40 57.83 56.49 216,079
Aug 28 2020 57.49 -0.48 -0.83% 58.20 58.20 56.77 137,001
Aug 27 2020 57.97 -0.02 -0.03% 58.20 58.515 57.40 205,311
Aug 26 2020 57.99 -0.28 -0.48% 58.31 58.51 57.65 139,729
Aug 25 2020 58.27 -0.41 -0.7% 58.8914 58.8914 57.76 108,249
Aug 24 2020 58.68 0.10 0.17% 59.25 59.25 58.16 101,394
Aug 21 2020 58.58 -0.10 -0.17% 58.70 58.88 57.80 141,648
Aug 20 2020 58.68 -0.79 -1.33% 59.09 59.92 58.55 137,634
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.