AAON Historical Data - AAON

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.17 2.38% 50.30 50.59 49.61 49.61 49.13 16:00:39
more quote information »

AAON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.1850.5947.5048.54117,4181.122.28%
1 Month49.3251.0747.11949.37136,4940.981.99%
3 Months50.9151.5142.5748.02150,723-0.61-1.2%
6 Months48.0053.2742.5748.29134,6522.304.79%
1 Year35.8153.2732.3345.15135,62714.4940.46%
3 Years32.8053.2729.0538.16159,35717.5053.35%
5 Years21.1653.2718.8533.38147,36329.14137.71%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 50.30 1.17 2.38% 49.61 50.59 49.61 214,361
Dec 05 2019 49.13 0.76 1.57% 48.49 49.195 48.46 140,169
Dec 04 2019 48.37 0.79 1.66% 47.85 49.33 47.85 171,339
Dec 03 2019 47.58 -1.00 -2.06% 48.15 48.49 47.50 100,030
Dec 02 2019 48.58 -0.79 -1.6% 49.26 49.41 48.29 132,423
Nov 29 2019 49.37 -0.07 -0.14% 49.18 49.58 48.70 43,127
Nov 27 2019 49.44 0.09 0.18% 49.47 49.94 49.21 118,558
Nov 26 2019 49.35 -0.21 -0.42% 49.38 50.22 49.03 147,067
Nov 25 2019 49.56 1.18 2.43% 48.64 49.94 48.55 238,186
Nov 22 2019 48.385 0.02 0.04% 48.59 49.045 47.119 202,946
Nov 21 2019 48.365 -1.18 -2.37% 49.60 49.60 47.74 258,037
Nov 20 2019 49.54 -1.15 -2.27% 50.52 51.00 49.41 193,694
Nov 19 2019 50.69 0.44 0.88% 50.35 50.87 50.35 103,263
Nov 18 2019 50.25 -0.10 -0.2% 50.14 50.455 49.76 102,480
Nov 15 2019 50.35 -0.11 -0.22% 50.76 51.07 49.97 113,247
Nov 14 2019 50.46 -0.17 -0.34% 50.52 50.92 50.26 89,039
Nov 13 2019 50.63 0.35 0.7% 49.97 50.93 49.85 108,048
Nov 12 2019 50.28 0.01 0.02% 50.20 50.66 50.12 113,003
Nov 11 2019 50.27 0.14 0.28% 49.69 50.56 49.69 99,154
Nov 08 2019 50.13 0.60 1.21% 49.32 50.23 49.14 119,572
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.