AAON

AAON Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.05 1.37% 77.88 18:47:21
Open Price Low Price High Price Close Price Prev Close
76.68 75.27 78.07 77.88 76.83
more quote information »

AAON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.4578.0774.1276.14162,4011.431.87%
1 Month72.2481.2571.8776.69185,0985.647.81%
3 Months63.8781.2561.3070.31187,34914.0121.94%
6 Months59.2581.2554.84565.07184,04118.6331.44%
1 Year53.3081.2540.480956.89225,07724.5846.12%
3 Years35.4081.2529.0547.41187,37642.48120.0%
5 Years21.0881.2521.0842.44167,00656.80269.45%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 77.88 1.05 1.37% 76.68 78.07 75.27 132,207
Feb 23 2021 76.83 0.83 1.09% 75.73 77.31 75.11 132,717
Feb 22 2021 76.00 -1.00 -1.3% 76.39 76.68 75.01 147,775
Feb 19 2021 77.00 1.51 2.0% 75.68 77.64 75.68 195,281
Feb 18 2021 75.49 -0.04 -0.05% 75.53 76.13 74.12 148,609
Feb 17 2021 75.53 -1.28 -1.67% 76.45 77.325 75.01 202,251
Feb 16 2021 76.81 -2.40 -3.03% 79.15 79.34 76.63 155,140
Feb 12 2021 79.21 -0.15 -0.19% 79.65 80.58 78.79 126,195
Feb 11 2021 79.36 -0.29 -0.36% 80.20 80.85 77.59 154,650
Feb 10 2021 79.65 -1.15 -1.42% 81.00 81.25 78.92 132,947
Feb 09 2021 80.80 0.33 0.41% 79.06 81.19 78.61 303,341
Feb 08 2021 80.47 2.83 3.65% 77.60 80.64 77.42 209,639
Feb 05 2021 77.64 0.77 1.0% 77.70 78.71 76.72 97,579
Feb 04 2021 76.87 1.33 1.76% 75.54 77.055 75.01 112,730
Feb 03 2021 75.54 -0.31 -0.41% 75.46 76.76 74.99 138,627
Feb 02 2021 75.85 0.89 1.19% 75.71 76.35 74.48 131,114
Feb 01 2021 74.96 0.96 1.3% 74.49 75.22 72.7139 205,229
Jan 29 2021 74.00 -0.03 -0.04% 73.81 74.41 72.12 398,070
Jan 28 2021 74.03 -1.56 -2.06% 75.70 77.51 73.725 281,366
Jan 27 2021 75.59 1.86 2.52% 72.24 76.03 71.87 280,918
Jan 26 2021 73.73 0.43 0.59% 73.90 74.07 71.87 163,977
Jan 25 2021 73.30 0.56 0.77% 72.39 73.90 71.495 233,426
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.