Register to chat with like-minded investors on our interactive forums.
AAON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 85.41 | 0.17 | 0.20% | 84.92 | 86.75 | 84.27 | 486,569 |
| Apr 18 2024 | 85.24 | -1.06 | -1.23% | 86.91 | 87.65 | 84.83 | 395,662 |
| Apr 17 2024 | 86.30 | -1.72 | -1.95% | 88.86 | 88.86 | 86.03 | 476,942 |
| Apr 16 2024 | 88.02 | 0.88 | 1.01% | 86.44 | 88.50 | 85.70 | 383,572 |
| Apr 15 2024 | 87.14 | -0.87 | -0.99% | 88.50 | 89.5675 | 86.33 | 470,476 |
| Apr 12 2024 | 88.01 | 0.40 | 0.46% | 86.96 | 88.19 | 86.42 | 429,272 |
| Apr 11 2024 | 87.61 | -0.25 | -0.28% | 88.32 | 88.32 | 86.141 | 334,668 |
| Apr 10 2024 | 87.86 | -1.72 | -1.92% | 87.00 | 89.16 | 85.14 | 588,308 |
| Apr 09 2024 | 89.58 | -3.30 | -3.55% | 92.88 | 93.1697 | 87.37 | 870,411 |
| Apr 08 2024 | 92.88 | 2.96 | 3.29% | 90.30 | 93.30 | 89.6027 | 690,138 |
| Apr 05 2024 | 89.92 | 4.26 | 4.97% | 85.66 | 89.99 | 85.66 | 471,844 |
| Apr 04 2024 | 85.66 | -0.64 | -0.74% | 87.23 | 87.9373 | 84.8914 | 222,935 |
| Apr 03 2024 | 86.30 | 1.03 | 1.21% | 85.07 | 87.12 | 85.07 | 246,323 |
| Apr 02 2024 | 85.27 | -2.71 | -3.08% | 87.34 | 87.34 | 84.375 | 402,791 |
| Apr 01 2024 | 87.98 | -0.12 | -0.14% | 88.06 | 88.435 | 86.56 | 366,395 |
| Mar 28 2024 | 88.10 | 1.43 | 1.65% | 86.65 | 88.23 | 86.33 | 364,570 |
| Mar 27 2024 | 86.67 | 0.10 | 0.12% | 87.00 | 87.55 | 85.65 | 248,337 |
| Mar 26 2024 | 86.57 | 1.06 | 1.24% | 86.09 | 86.95 | 85.76 | 238,016 |
| Mar 25 2024 | 85.51 | -0.94 | -1.09% | 86.46 | 86.9917 | 85.195 | 165,652 |
| Mar 22 2024 | 86.45 | -1.90 | -2.15% | 88.57 | 88.63 | 86.23 | 274,465 |
| Mar 21 2024 | 88.35 | 3.02 | 3.54% | 85.95 | 88.54 | 85.87 | 291,884 |
| Mar 20 2024 | 85.33 | 0.15 | 0.18% | 85.40 | 85.98 | 84.28 | 281,870 |
| Mar 19 2024 | 85.18 | 2.29 | 2.76% | 82.68 | 85.30 | 82.5304 | 363,656 |
| Mar 18 2024 | 82.89 | 0.44 | 0.53% | 82.29 | 83.98 | 81.82 | 514,087 |
| Mar 15 2024 | 82.45 | 1.15 | 1.41% | 81.02 | 83.79 | 81.02 | 953,844 |
| Mar 14 2024 | 81.30 | 0.60 | 0.74% | 80.20 | 81.46 | 79.945 | 406,477 |
| Mar 13 2024 | 80.70 | 0.71 | 0.89% | 79.99 | 81.57 | 79.99 | 516,839 |
| Mar 12 2024 | 79.99 | 0.26 | 0.33% | 79.71 | 80.535 | 79.32 | 339,009 |
| Mar 11 2024 | 79.73 | -2.02 | -2.47% | 81.00 | 81.26 | 78.71 | 437,808 |
| Mar 08 2024 | 81.75 | 0.63 | 0.78% | 81.84 | 83.4614 | 81.41 | 426,245 |
| Mar 07 2024 | 81.12 | 0.12 | 0.15% | 81.18 | 81.65 | 80.80 | 318,330 |
| Mar 06 2024 | 81.00 | 0.08 | 0.10% | 82.41 | 82.41 | 80.62 | 516,566 |
| Mar 05 2024 | 80.92 | -1.58 | -1.92% | 81.97 | 82.155 | 79.8611 | 791,403 |
| Mar 04 2024 | 82.50 | -0.76 | -0.91% | 83.33 | 83.7441 | 82.16 | 560,916 |
| Mar 01 2024 | 83.26 | -0.72 | -0.86% | 84.30 | 84.985 | 82.37 | 879,824 |
| Feb 29 2024 | 83.98 | -2.92 | -3.36% | 87.00 | 88.78 | 81.806 | 957,846 |
| Feb 28 2024 | 86.90 | 1.08 | 1.26% | 84.66 | 87.55 | 84.66 | 549,497 |
| Feb 27 2024 | 85.82 | 0.57 | 0.67% | 86.04 | 86.50 | 85.19 | 332,461 |
| Feb 26 2024 | 85.25 | 1.20 | 1.43% | 84.02 | 85.435 | 83.585 | 346,159 |
| Feb 23 2024 | 84.05 | 1.40 | 1.69% | 82.64 | 84.38 | 82.23 | 226,631 |
| Feb 22 2024 | 82.65 | 0.74 | 0.90% | 82.06 | 83.24 | 82.05 | 236,003 |
| Feb 21 2024 | 81.91 | 0.16 | 0.20% | 81.48 | 81.97 | 81.01 | 396,290 |
| Feb 20 2024 | 81.75 | -2.55 | -3.02% | 83.28 | 83.67 | 81.25 | 566,898 |
| Feb 16 2024 | 84.30 | -0.30 | -0.35% | 84.12 | 84.935 | 83.18 | 440,521 |
| Feb 15 2024 | 84.60 | 2.89 | 3.54% | 82.53 | 85.17 | 81.91 | 480,544 |
| Feb 14 2024 | 81.71 | 1.95 | 2.44% | 81.06 | 82.00 | 79.76 | 295,050 |
| Feb 13 2024 | 79.76 | -2.44 | -2.97% | 79.41 | 81.14 | 78.07 | 529,655 |
| Feb 12 2024 | 82.20 | 0.80 | 0.98% | 81.47 | 83.00 | 80.95 | 489,194 |
| Feb 09 2024 | 81.40 | 2.73 | 3.47% | 78.86 | 81.47 | 78.67 | 607,757 |
| Feb 08 2024 | 78.67 | 3.34 | 4.43% | 76.00 | 79.66 | 75.75 | 793,297 |
| Feb 07 2024 | 75.33 | 3.26 | 4.52% | 72.62 | 75.56 | 72.28 | 357,205 |
| Feb 06 2024 | 72.07 | 0.24 | 0.33% | 71.64 | 72.935 | 71.14 | 230,706 |
| Feb 05 2024 | 71.83 | -1.49 | -2.03% | 72.31 | 72.46 | 70.55 | 271,285 |
| Feb 02 2024 | 73.32 | 1.06 | 1.47% | 71.30 | 73.58 | 71.03 | 467,217 |
| Feb 01 2024 | 72.26 | 2.10 | 2.99% | 70.81 | 72.28 | 70.5646 | 291,736 |
| Jan 31 2024 | 70.16 | -3.61 | -4.89% | 73.81 | 73.81 | 70.14 | 488,256 |
| Jan 30 2024 | 73.77 | 2.76 | 3.89% | 70.61 | 73.83 | 70.32 | 400,213 |
| Jan 29 2024 | 71.01 | 1.07 | 1.53% | 69.90 | 71.03 | 69.54 | 470,750 |
| Jan 26 2024 | 69.94 | -0.30 | -0.43% | 70.82 | 70.83 | 69.65 | 274,928 |
| Jan 25 2024 | 70.24 | 0.43 | 0.62% | 70.98 | 71.17 | 69.61 | 295,530 |
| Jan 24 2024 | 69.81 | -0.89 | -1.26% | 71.42 | 72.0275 | 69.7426 | 302,595 |
| Jan 23 2024 | 70.70 | -1.40 | -1.94% | 72.82 | 73.44 | 70.56 | 280,501 |
| Jan 22 2024 | 72.10 | 1.78 | 2.53% | 71.05 | 72.61 | 71.05 | 484,271 |
