AAON Inc. (AAO)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -2.4988213107 | 106.05 | 112.7 | 103.05 | 126 | 108.55588235 | DE |
| 4 | 4.5 | 4.55005055612 | 98.9 | 112.7 | 96.82 | 94 | 103.445 | DE |
| 12 | 23.080001 | 28.7350613637 | 80.319999 | 112.7 | 78.4 | 141 | 94.1325946 | DE |
| 26 | 32.24 | 45.3063518831 | 71.16 | 112.7 | 65.319999 | 95 | 89.18536366 | DE |
| 52 | 50.22 | 94.4339977435 | 53.18 | 112.7 | 53.18 | 108 | 81.0460261 | DE |
| 156 | 44.94 | 76.8730756073 | 58.46 | 112.7 | 49.68 | 105 | 78.23864425 | DE |
| 260 | 44.94 | 76.8730756073 | 58.46 | 112.7 | 49.68 | 105 | 78.23864425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 103.6 | -1.6 | -1.52 | 103.15 | 103.6 | 103.05 | 58 |
| 1730496360 | 105.2 | 0.1 | 0.10 | 106.05 | 107.1 | 105.05 | 41 |
| 1730409960 | 105.1 | -0.4 | -0.38 | 104.6 | 105.5 | 103.9 | 77 |
| 1730323560 | 105.5 | -6 | -5.38 | 109.8 | 111 | 105.5 | 221 |
| 1730237160 | 111.5 | -0.85 | -0.76 | 112.7 | 112.7 | 111.5 | 25 |
| 1730150760 | 112.35 | 12.87 | 12.94 | 106.05 | 112.35 | 104.1 | 265 |
| 1729888020 | 99.48 | 1.4 | 1.43 | 99.24 | 99.48 | 99.24 | 63 |
| 1729801560 | 98.08 | -1.52 | -1.53 | 99.02 | 100.55 | 98.08 | 165 |
| 1729715160 | 99.6 | -0.45 | -0.45 | 100.2 | 100.2 | 99.02 | 28 |
| 1729628760 | 100.05 | -1.25 | -1.23 | 102 | 102 | 100.05 | 37 |
| 1729542360 | 101.3 | 0.9 | 0.90 | 101.3 | 101.3 | 101.3 | 43 |
| 1729283160 | 100.4 | -2.85 | -2.76 | 100.4 | 100.4 | 100.4 | 15 |
| 1729196760 | 103.25 | 2.2 | 2.18 | 103.75 | 103.75 | 102.8 | 75 |
| 1729110360 | 101.05 | -1.95 | -1.89 | 101.1 | 103.05 | 101.05 | 71 |
| 1729023960 | 103 | -0.3 | -0.29 | 103.85 | 103.85 | 102.05 | 83 |
| 1728937620 | 103.3 | 2.5 | 2.48 | 103.85 | 104.35 | 103.3 | 231 |
| 1728678360 | 100.8 | 1.56 | 1.57 | 100.8 | 100.8 | 100.8 | 1 |
| 1728591960 | 99.24 | 0.06 | 0.06 | 100.95 | 101.6 | 99.16 | 284 |
| 1728505560 | 99.18 | 0 | 0.00 | 99.18 | 99.18 | 99.18 | 0 |
| 1728419160 | 99.18 | 0.88 | 0.90 | 97.08 | 100.15 | 97.08 | 30 |
| 1728332760 | 98.3 | 1.8 | 1.87 | 98.9 | 98.9 | 96.82 | 25 |
| 1728073620 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1727987220 | 96.5 | 1.32 | 1.39 | 96.5 | 96.5 | 96.5 | 250 |
| 1727900820 | 95.18 | -1.56 | -1.61 | 95.18 | 95.18 | 95.18 | 58 |
| 1727814420 | 96.74 | 0.84 | 0.88 | 97.8 | 97.8 | 96.74 | 24 |
| 1727728020 | 95.9 | 0 | 0.00 | 95.9 | 95.9 | 95.9 | 2610 |
| 1727468760 | 95.9 | -0.04 | -0.04 | 96.62 | 96.72 | 95.9 | 122 |
| 1727382360 | 95.94 | 0.1 | 0.10 | 95.94 | 95.94 | 95.94 | 15 |
| 1727295960 | 95.84 | -1.2 | -1.24 | 96.64 | 96.84 | 94.74 | 160 |
| 1727209560 | 97.04 | 0.78 | 0.81 | 98.14 | 98.14 | 96 | 72 |
| 1727123160 | 96.26 | 6.18 | 6.86 | 94.46 | 96.26 | 92.68 | 107 |
| 1726864020 | 90.08 | -0.62 | -0.68 | 92.48 | 92.48 | 90.08 | 194 |
| 1726777560 | 90.7 | 2.6 | 2.95 | 88.58 | 90.74 | 88.58 | 450 |
| 1726691220 | 88.1 | 2.26 | 2.63 | 87.2 | 88.1 | 87.2 | 113 |
| 1726604760 | 85.84 | 0.04 | 0.05 | 85.84 | 85.84 | 85.84 | 1 |
| 1726518420 | 85.8 | -0.02 | -0.02 | 85.42 | 85.8 | 85.38 | 42 |
| 1726259160 | 85.819999 | 1.7 | 2.02 | 85.819999 | 85.819999 | 85.819999 | 2 |
| 1726172760 | 84.12 | 1.48 | 1.79 | 84.12 | 84.12 | 84.12 | 61 |
| 1726086360 | 82.64 | 2.82 | 3.53 | 78.42 | 82.64 | 78.42 | 93 |
| 1725999960 | 79.819999 | 0.58 | 0.73 | 79.2 | 80.26 | 79.2 | 36 |
| 1725913620 | 79.239999 | 0.84 | 1.07 | 80.38 | 80.739999 | 79.06 | 104 |
| 1725654360 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 0 |
| 1725567960 | 78.4 | -1.2 | -1.51 | 80.88 | 80.88 | 78.4 | 345 |
| 1725481560 | 79.599999 | -2.34 | -2.86 | 81.04 | 81.18 | 79.599999 | 109 |
| 1725395160 | 81.94 | -6.26 | -7.10 | 86.52 | 86.52 | 81.94 | 79 |
| 1725308760 | 88.2 | 2.38 | 2.77 | 87.56 | 88.2 | 87.44 | 168 |
| 1725049560 | 85.819999 | 1.26 | 1.49 | 86.3 | 86.3 | 85.819999 | 25 |
| 1724963160 | 84.56 | 0.54 | 0.64 | 84.56 | 84.56 | 84.56 | 15 |
| 1724876820 | 84.02 | 0 | 0.00 | 84.02 | 84.02 | 84.02 | 0 |
| 1724790420 | 84.02 | -1.82 | -2.12 | 84.02 | 84.02 | 84.02 | 100 |
| 1724704020 | 85.84 | 1.12 | 1.32 | 84.44 | 85.84 | 84.44 | 2 |
| 1724444820 | 84.72 | 3.38 | 4.16 | 84.22 | 84.72 | 83.239999 | 164 |
| 1724358360 | 81.34 | 0 | 0.00 | 81.34 | 81.34 | 81.34 | 0 |
| 1724271960 | 81.34 | -1.18 | -1.43 | 81.34 | 81.34 | 81.34 | 79 |
| 1724185560 | 82.52 | 1.32 | 1.63 | 82.5 | 82.52 | 82.5 | 137 |
| 1724099220 | 81.2 | 0.02 | 0.02 | 79.44 | 81.2 | 79.44 | 3 |
| 1723840020 | 81.18 | 0 | 0.00 | 81.18 | 81.18 | 81.18 | 0 |
| 1723753620 | 81.18 | 0.9 | 1.12 | 81.04 | 82.88 | 80.56 | 16 |
| 1723667160 | 80.28 | -0.22 | -0.27 | 78.98 | 80.28 | 78.98 | 2 |
| 1723580760 | 80.5 | 0.18 | 0.22 | 80.5 | 80.5 | 80.5 | 60 |
| 1723494360 | 80.319999 | 0.36 | 0.45 | 80.319999 | 80.319999 | 80.319999 | 10 |
| 1723235220 | 79.959999 | 2.36 | 3.04 | 79.959999 | 79.959999 | 79.959999 | 3 |
| 1723148820 | 77.599999 | -2.92 | -3.63 | 77.599999 | 77.599999 | 77.599999 | 1 |
| 1723062360 | 80.52 | 0.66 | 0.83 | 80.18 | 80.959999 | 80.18 | 3 |
| 1722975960 | 79.86 | 1.14 | 1.45 | 79.86 | 79.86 | 79.86 | 13 |
| 1722889620 | 78.72 | -1.92 | -2.38 | 73.48 | 78.72 | 73.48 | 93 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
