AAON Inc (AAON)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.33 | 13.0462384933 | 94.51 | 107.065 | 94 | 559893 | 101.38017795 | CS |
| 4 | 11.86 | 12.4868393346 | 94.98 | 107.065 | 86.35 | 353915 | 95.38555163 | CS |
| 12 | 19.21 | 21.9217163072 | 87.63 | 107.065 | 79.65 | 449337 | 89.42131272 | CS |
| 26 | 20.38 | 23.5715938006 | 86.46 | 107.065 | 70.28 | 754015 | 83.38912945 | CS |
| 52 | 50.11 | 88.3306892297 | 56.73 | 107.065 | 52.24 | 575753 | 78.69439856 | CS |
| 156 | 62.70432698 | 142.071758941 | 44.13567302 | 107.065 | 31.65400073 | 351149 | 66.3672753 | CS |
| 260 | 74.32634325 | 228.600381131 | 32.51365675 | 107.065 | 26.97647238 | 283588 | 59.01375319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 104.05 | 1.6 | 1.56 | 101.98 | 104.73 | 101.11 | 1385932 |
| 1726785300 | 102.45 | 5.52 | 5.69 | 99.35 | 102.75 | 98.885 | 559778 |
| 1726698900 | 96.93 | 0.75 | 0.78 | 96.27 | 99.27 | 95.25 | 261349 |
| 1726612500 | 96.18 | 0.02 | 0.02 | 96.39 | 97.94 | 95.21 | 323186 |
| 1726526100 | 96.16 | 2.04 | 2.17 | 94.51 | 96.61 | 94 | 290448 |
| 1726266900 | 94.12 | 0.65 | 0.70 | 94.05 | 95.23 | 93.46 | 207103 |
| 1726180500 | 93.47 | 1.73 | 1.89 | 91.8 | 93.53 | 91.54 | 213353 |
| 1726094100 | 91.74 | 3.48 | 3.94 | 88.21 | 91.94 | 86.35 | 312683 |
| 1726007700 | 88.26 | -0.33 | -0.37 | 88.67 | 89.59 | 86.695 | 330579 |
| 1725921300 | 88.59 | 1.19 | 1.36 | 88.14 | 89.05 | 87.615 | 215839 |
| 1725662100 | 87.4 | -0.09 | -0.10 | 87.68 | 88.7621 | 87.24 | 379194 |
| 1725575700 | 87.49 | -1.43 | -1.61 | 88.82 | 88.82 | 87.15 | 254699 |
| 1725489300 | 88.92 | -0.37 | -0.41 | 88.95 | 90.12 | 87.61 | 282596 |
| 1725402900 | 89.29 | -6.22 | -6.51 | 95.43 | 96.5549 | 88.91 | 376557 |
| 1725057300 | 95.51 | 1.81 | 1.93 | 94.11 | 95.63 | 93.6 | 274706 |
| 1724970900 | 93.7 | 0.93 | 1.00 | 93.11 | 95.12 | 92.28 | 316787 |
| 1724884500 | 92.77 | -0.42 | -0.45 | 93.06 | 93.33 | 92.37 | 234754 |
| 1724798100 | 93.19 | -0.66 | -0.70 | 93 | 94.1073 | 91.9 | 273957 |
| 1724711700 | 93.85 | -0.7 | -0.74 | 94.98 | 95.5999 | 93.72 | 279662 |
| 1724452500 | 94.55 | 1.55 | 1.67 | 93.25 | 95.88 | 92.755 | 356934 |
| 1724366100 | 93 | 1.05 | 1.14 | 92.16 | 93.09 | 91.11 | 349555 |
| 1724279700 | 91.95 | 2.39 | 2.67 | 89.94 | 92.01 | 89.57 | 281326 |
| 1724193300 | 89.56 | -1.37 | -1.51 | 91.01 | 91.15 | 89.36 | 271487 |
| 1724106900 | 90.93 | 2.24 | 2.53 | 89.02 | 91.16 | 89.02 | 337457 |
| 1723847700 | 88.69 | -0.68 | -0.76 | 89.33 | 89.54 | 88.2 | 208434 |
| 1723761300 | 89.37 | 1.4 | 1.59 | 89.96 | 90.23 | 88.24 | 304037 |
| 1723674900 | 87.97 | 0.42 | 0.48 | 88.11 | 88.66 | 86.9 | 317045 |
| 1723588500 | 87.55 | 0.16 | 0.18 | 87.77 | 88.53 | 87 | 313832 |
| 1723502100 | 87.39 | 0.72 | 0.83 | 86.64 | 87.8965 | 86.47 | 346375 |
| 1723242900 | 86.67 | 0.6 | 0.70 | 86.09 | 87.93 | 84.98 | 533305 |
| 1723156500 | 86.07 | 0.15 | 0.17 | 87.14 | 87.98 | 85.46 | 471271 |
| 1723070100 | 85.92 | -0.35 | -0.41 | 87.66 | 89.19 | 85.26 | 484175 |
| 1722983700 | 86.27 | 0.8 | 0.94 | 86 | 87.802 | 85.105 | 493795 |
| 1722897300 | 85.47 | -0.31 | -0.36 | 82.3 | 86.28 | 79.65 | 728617 |
| 1722638100 | 85.78 | -1.13 | -1.30 | 92.88 | 92.88 | 84.95 | 1032997 |
| 1722551700 | 86.91 | -1.62 | -1.83 | 88.42 | 89.595 | 84.345 | 1005381 |
| 1722465300 | 88.53 | 1.96 | 2.26 | 88.18 | 90.6263 | 87.54 | 520134 |
| 1722378900 | 86.57 | -0.89 | -1.02 | 88.09 | 89.34 | 85.91 | 583041 |
| 1722292500 | 87.46 | -0.13 | -0.15 | 87.83 | 88.4499 | 86.99 | 339210 |
| 1722033300 | 87.59 | 2.18 | 2.55 | 86.73 | 89.19 | 86.61 | 365267 |
| 1721946900 | 85.41 | 0.63 | 0.74 | 84.98 | 86.21 | 83.28 | 592221 |
| 1721860500 | 84.78 | -5.27 | -5.85 | 88.15 | 89.04 | 84.54 | 490374 |
| 1721774100 | 90.05 | 1 | 1.12 | 88.86 | 90.965 | 88.27 | 407536 |
| 1721687700 | 89.05 | 2.11 | 2.43 | 86.9 | 89.15 | 86.44 | 296029 |
| 1721428500 | 86.94 | -0.41 | -0.47 | 87.68 | 87.68 | 86.34 | 563883 |
| 1721342100 | 87.35 | -0.83 | -0.94 | 88.37 | 89.4564 | 85.37 | 667699 |
| 1721255700 | 88.18 | -6.44 | -6.81 | 94.13 | 94.1615 | 88.15 | 831768 |
| 1721169300 | 94.62 | 3.51 | 3.85 | 92.06 | 94.665 | 91.6301 | 458428 |
| 1721082900 | 91.11 | 1.08 | 1.20 | 91.06 | 91.92 | 90.22 | 389726 |
| 1720823700 | 90.03 | 1.46 | 1.65 | 89.21 | 90.74 | 89.18 | 449710 |
| 1720737300 | 88.57 | 3.23 | 3.78 | 86.04 | 88.9486 | 85.08 | 457701 |
| 1720650900 | 85.34 | 1.36 | 1.62 | 84.26 | 85.789 | 83.67 | 439230 |
| 1720564500 | 83.98 | -2.01 | -2.34 | 85.99 | 86.44 | 83.43 | 545902 |
| 1720478100 | 85.99 | -1.05 | -1.21 | 87.15 | 88.28 | 85.81 | 458520 |
| 1720218900 | 87.04 | 0.96 | 1.12 | 86.13 | 87.49 | 85.51 | 517225 |
| 1720040640 | 86.08 | 0.28 | 0.33 | 85.8 | 86.22 | 85.3 | 440035 |
| 1719959700 | 85.8 | 2.22 | 2.66 | 83.63 | 85.92 | 83.1 | 701035 |
| 1719873300 | 83.58 | -3.08 | -3.55 | 87.63 | 87.85 | 83.14 | 1160670 |
| 1719614100 | 86.66 | 0 | 0.00 | 86.66 | 86.66 | 86.66 | 0 |
| 1719527700 | 86.66 | 1.76 | 2.07 | 85.67 | 87.35 | 85.335 | 817392 |
| 1719441300 | 84.9 | 0.16 | 0.19 | 84.32 | 85.48 | 83.9 | 1267437 |
| 1719354900 | 84.74 | 4.75 | 5.94 | 80.29 | 84.85 | 79.675 | 924202 |
| 1719268500 | 79.99 | 0.71 | 0.90 | 79.51 | 80.72 | 78.79 | 761891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
