AAON

AAON Historical Data

AAON Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 61.86 0.63 1.03% 61.39 62.08 61.15 87,809
Oct 22 2020 61.23 0.24 0.39% 61.26 61.70 60.83 122,750
Oct 21 2020 60.99 -0.40 -0.65% 61.50 61.93 60.99 91,988
Oct 20 2020 61.39 0.05 0.08% 61.68 62.10 61.02 89,691
Oct 19 2020 61.34 -1.74 -2.76% 63.32 63.50 61.17 115,692
Oct 16 2020 63.08 -0.21 -0.33% 63.22 63.79 62.90 109,053
Oct 15 2020 63.29 -0.90 -1.4% 63.49 64.29 62.41 155,486
Oct 14 2020 64.19 0.12 0.19% 64.07 64.85 63.81 142,841
Oct 13 2020 64.07 -1.22 -1.87% 64.69 65.40 63.5501 168,926
Oct 12 2020 65.29 1.73 2.72% 63.57 65.69 63.55 145,819
Oct 09 2020 63.56 0.79 1.26% 63.19 64.32 62.87 134,245
Oct 08 2020 62.77 -0.14 -0.22% 63.26 63.49 62.12 126,316
Oct 07 2020 62.91 0.00 +0.00% 63.11 64.29 62.61 0
Oct 07 2020 62.91 0.03 0.05% 63.11 64.29 62.61 232,642
Oct 06 2020 62.88 0.82 1.32% 62.26 63.74 61.6134 215,399
Oct 05 2020 62.06 1.13 1.85% 61.04 62.38 61.04 150,786
Oct 02 2020 60.93 0.39 0.64% 59.59 61.19 59.47 138,632
Oct 01 2020 60.54 0.29 0.48% 60.53 61.17 59.3706 199,970
Sep 30 2020 60.25 0.66 1.11% 59.76 61.24 59.76 294,320
Sep 29 2020 59.59 1.19 2.04% 58.34 59.76 58.34 173,344
Sep 28 2020 58.40 0.97 1.69% 57.93 58.95 57.875 150,930
Sep 25 2020 57.43 0.09 0.16% 57.02 57.7899 56.745 121,267
Sep 24 2020 57.34 1.06 1.88% 56.27 57.61 55.85 152,523
Sep 23 2020 56.28 -0.71 -1.25% 57.07 58.075 55.5006 227,337
Sep 22 2020 56.99 0.94 1.68% 56.18 57.08 55.64 153,294
Sep 21 2020 56.05 -1.22 -2.13% 56.33 56.33 54.845 221,758
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 07 2020 56.43 0.00 +0.00% 57.81 57.91 56.41 0
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
Aug 19 2020 59.47 -0.29 -0.49% 60.05 60.64 59.25 155,107
Aug 18 2020 59.76 0.29 0.49% 59.52 60.06 59.27 145,159
Aug 17 2020 59.47 1.66 2.87% 58.03 59.47 57.9511 183,980
Aug 14 2020 57.81 -1.34 -2.27% 58.82 58.82 57.52 212,845
Aug 13 2020 59.15 -0.44 -0.74% 59.45 59.77 58.86 120,443
Aug 12 2020 59.59 -0.43 -0.72% 60.47 60.64 59.07 188,323
Aug 11 2020 60.02 0.57 0.96% 60.00 60.96 59.80 229,070
Aug 10 2020 59.45 0.86 1.47% 58.80 60.22 57.925 189,710
Aug 07 2020 58.59 1.67 2.93% 57.05 59.06 56.36 217,969
Aug 06 2020 56.92 -3.06 -5.1% 57.00 57.485 54.01 481,419
Aug 05 2020 59.98 0.29 0.49% 60.027 60.50 59.33 179,547
Aug 04 2020 59.69 -0.63 -1.04% 60.12 60.25 58.98 151,683
Aug 03 2020 60.32 1.07 1.81% 59.47 61.0938 59.47 224,687
Jul 31 2020 59.25 1.01 1.73% 57.67 59.30 57.67 250,872
Jul 30 2020 58.24 -0.86 -1.46% 58.00 58.89 57.30 180,688
Jul 29 2020 59.10 2.06 3.61% 57.33 59.58 57.33 210,203
Jul 28 2020 57.04 -0.88 -1.52% 57.54 58.22 56.56 205,154


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.