AAON Historical Data - AAON

AAON Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 52.85 -0.03 -0.06% 52.42 53.43 52.2301 115,179
Jan 20 2020 52.88 0.00 +0.00% 53.11 53.59 52.68 0
Jan 17 2020 52.88 0.18 0.34% 53.11 53.59 52.68 129,112
Jan 16 2020 52.70 0.42 0.8% 52.76 53.23 52.45 118,059
Jan 15 2020 52.28 0.38 0.72% 51.77 52.73 51.44 123,345
Jan 14 2020 51.905 -0.05 -0.09% 51.68 52.13 51.47 105,813
Jan 13 2020 51.95 1.14 2.24% 50.80 51.99 50.80 77,981
Jan 10 2020 50.81 -0.04 -0.08% 50.74 51.29 50.545 126,515
Jan 09 2020 50.85 0.84 1.68% 50.36 51.00 50.12 82,229
Jan 08 2020 50.01 -0.10 -0.2% 50.15 50.70 49.96 123,235
Jan 07 2020 50.11 -0.15 -0.3% 50.08 50.35 49.57 70,963
Jan 06 2020 50.26 -0.09 -0.18% 49.80 50.35 49.36 91,373
Jan 03 2020 50.35 0.46 0.92% 49.15 50.42 48.63 175,622
Jan 02 2020 49.89 0.48 0.97% 49.83 49.90 48.52 191,131
Jan 01 2020 49.41 0.00 +0.00% 49.39 50.10 48.87 0
Dec 31 2019 49.41 0.03 0.06% 49.39 50.10 48.87 173,409
Dec 30 2019 49.38 -0.43 -0.86% 49.70 49.78 48.87 121,986
Dec 27 2019 49.81 -0.09 -0.18% 49.99 50.29 49.26 69,527
Dec 26 2019 49.90 0.10 0.2% 49.91 50.04 49.36 57,653
Dec 25 2019 49.80 0.00 +0.00% 49.92 50.12 49.47 0
Dec 24 2019 49.80 -0.16 -0.32% 49.92 50.12 49.47 45,058
Dec 23 2019 49.96 0.10 0.2% 50.02 50.20 48.87 87,092
Dec 20 2019 49.86 0.56 1.14% 49.35 50.26 48.895 426,715
Dec 19 2019 49.30 -0.64 -1.28% 49.88 49.93 48.84 113,479
Dec 18 2019 49.94 -0.25 -0.5% 50.00 50.24 49.01 169,862
Dec 17 2019 50.19 1.15 2.35% 49.26 50.39 49.17 178,491
Dec 16 2019 49.04 -0.94 -1.88% 50.40 50.495 48.8234 188,740
Dec 13 2019 49.98 -0.26 -0.52% 50.28 50.68 49.6009 124,379
Dec 12 2019 50.24 0.89 1.8% 49.55 50.82 49.55 166,114
Dec 11 2019 49.35 0.74 1.52% 48.94 49.52 48.70 139,642
Dec 10 2019 48.61 -0.81 -1.64% 49.49 49.56 48.34 124,313
Dec 09 2019 49.42 -0.88 -1.75% 50.14 50.65 49.33 193,736
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 0.00 +0.00% 49.18 49.58 48.70 0
Nov 29 2019 49.37 -0.07 -0.14% 49.18 49.58 48.70 43,127
Nov 28 2019 49.44 0.00 +0.00% 49.47 49.94 49.21 0
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 -0.09 -0.18% 50.14 50.455 49.76 102,480
Nov 15 2019 50.34 -0.12 -0.24% 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 0.36 0.72% 49.97 50.93 49.85 108,048
Nov 12 2019 50.27 0.00 0.0% 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
Nov 07 2019 49.53 -0.05 -0.1% 49.99 50.28 49.25 79,319
Nov 06 2019 49.58 -0.14 -0.28% 49.77 50.01 49.00 101,755
Nov 05 2019 49.72 0.11 0.22% 49.69 50.00 49.10 118,452
Nov 04 2019 49.61 0.50 1.02% 49.60 49.80 48.91 182,707
Nov 01 2019 49.11 0.00 +0.00% 49.16 49.56 46.29 0
Nov 01 2019 49.11 0.45 0.92% 49.16 49.56 46.29 228,511
Oct 31 2019 48.66 -1.00 -2.01% 46.65 49.66 46.65 311,419
Oct 30 2019 49.66 -0.03 -0.06% 49.69 49.76 48.44 140,183
Oct 29 2019 49.69 0.37 0.75% 49.32 50.33 49.25 159,829
Oct 28 2019 49.32 1.48 3.09% 48.16 49.52 48.16 132,078
Oct 25 2019 47.84 0.25 0.53% 47.52 48.385 46.86 95,829
Oct 24 2019 47.59 0.52 1.1% 47.29 47.90 46.78 114,089


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.