ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AAON AAON Inc

64.46
1.93 (3.09%)
Dec 04 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.93 3.09% 64.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
62.01 62.01 64.60 64.46 62.53
more quote information »

AAON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.7464.6061.0962.53325,3170.721.13%
1 Month57.4165.3056.7061.21363,4447.0512.28%
3 Months65.8166.371552.2458.53388,688-1.35-2.05%
6 Months60.629171.363452.2461.44355,5043.836.32%
1 Year53.158771.363446.854660.30319,59011.3021.26%
3 Years41.523471.363431.65451.18226,22322.9455.24%
5 Years25.82371.363421.544745.16205,46338.64149.62%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 64.46 1.93 3.09% 62.01 64.60 62.01 370,577
Dec 01 2023 62.53 -0.07 -0.11% 62.61 63.60 61.09 454,792
Nov 30 2023 62.60 0.56 0.9% 62.01 62.81 61.32 386,309
Nov 29 2023 62.04 0.13 0.21% 62.72 63.13 61.92 212,546
Nov 28 2023 61.91 -1.71 -2.69% 63.52 63.825 61.86 316,845
Nov 27 2023 63.62 -0.21 -0.33% 63.74 64.11 63.40 256,094
Nov 24 2023 63.83 0.29 0.46% 63.36 64.25 63.36 89,266
Nov 22 2023 63.54 0.04 0.06% 63.97 64.84 63.485 304,877
Nov 21 2023 63.50 0.28 0.44% 62.83 64.13 62.42 288,300
Nov 20 2023 63.22 0.44 0.7% 62.75 63.3611 62.175 225,424
Nov 17 2023 62.78 0.29 0.46% 63.07 63.47 62.708 347,509
Nov 16 2023 62.49 -1.27 -1.99% 63.53 63.76 62.45 180,296
Nov 15 2023 63.76 -0.30 -0.47% 64.25 65.30 63.675 468,231
Nov 14 2023 64.06 5.06 8.58% 60.00 64.33 59.71 573,421
Nov 13 2023 59.00 0.29 0.49% 58.92 59.13 57.56 348,544
Nov 10 2023 58.71 1.26 2.19% 57.79 58.98 57.3485 404,339
Nov 09 2023 57.45 -1.13 -1.93% 59.10 59.37 57.195 386,297
Nov 08 2023 58.58 -0.24 -0.41% 58.80 59.42 57.5201 422,414
Nov 07 2023 58.82 1.13 1.96% 59.00 61.91 58.3401 770,623
Nov 06 2023 57.69 -0.18 -0.31% 57.41 57.89 56.70 469,310
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock