AAON

AAON Historical Data

Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.21% 63.05 10:00:10
Open Price Low Price High Price Close Price Prev Close
62.99 62.65 63.48 62.92
more quote information »

AAON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.9063.6759.5462.27152,3421.151.86%
1 Month55.7064.5054.9360.57146,5477.3513.2%
3 Months52.1864.5048.97555.81163,24210.8720.83%
6 Months57.8664.5047.5054.51205,9285.198.97%
1 Year68.0783.7947.5062.42198,998-5.02-7.37%
3 Years47.8483.7940.480959.21189,04615.2131.79%
5 Years31.3083.7929.0551.29181,06831.75101.44%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 62.92 -0.37 -0.58% 63.13 63.13 62.00 86,113
Aug 16 2022 63.29 -0.07 -0.11% 62.86 63.67 62.64 109,133
Aug 15 2022 63.36 1.64 2.66% 61.07 63.63 59.7956 168,279
Aug 12 2022 61.72 0.67 1.1% 60.64 61.92 59.54 200,322
Aug 11 2022 61.05 -0.53 -0.86% 61.90 62.38 60.831 197,861
Aug 10 2022 61.58 1.74 2.91% 60.69 62.875 60.00 238,533
Aug 09 2022 59.84 -1.94 -3.14% 64.50 64.50 57.93 350,073
Aug 08 2022 61.78 0.14 0.23% 61.60 63.16 61.35 153,328
Aug 05 2022 61.64 -0.82 -1.31% 62.21 62.22 60.88 102,429
Aug 04 2022 62.46 0.88 1.43% 61.38 62.745 61.08 197,045
Aug 03 2022 61.58 1.88 3.15% 59.80 61.92 59.375 111,756
Aug 02 2022 59.70 -1.62 -2.64% 60.78 60.90 59.45 87,062
Aug 01 2022 61.32 1.15 1.91% 59.59 62.37 59.13 183,221
Jul 29 2022 60.17 1.16 1.97% 59.10 60.485 58.57 112,563
Jul 28 2022 59.01 1.44 2.5% 57.95 59.145 56.41 90,166
Jul 27 2022 57.57 0.95 1.68% 56.78 58.10 56.49 88,918
Jul 26 2022 56.62 0.18 0.32% 56.23 56.88 55.4711 95,198
Jul 25 2022 56.44 -0.36 -0.63% 57.14 57.30 55.84 127,949
Jul 22 2022 56.80 -0.83 -1.44% 57.48 57.84 56.31 92,186
Jul 21 2022 57.63 2.07 3.73% 55.70 57.635 54.93 138,809
Jul 20 2022 55.56 1.25 2.3% 54.38 55.80 54.17 129,778
Jul 19 2022 54.31 2.08 3.98% 52.77 54.71 51.3352 116,207
Jul 18 2022 52.23 -1.75 -3.24% 54.10 54.11 52.00 138,037
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.

Log in to InvestorsHub
Register Now