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 | -24.685 | -24.7010556862 | 99.935 | 104.81 | 72.581 | 1630935 | 81.24090489 | CS |
| 4 | -39.48 | -34.4112263575 | 114.73 | 117.73 | 72.581 | 913974 | 96.71530926 | CS |
| 12 | -54.545 | -42.0239608614 | 129.795 | 137.9 | 72.581 | 705519 | 110.54211761 | CS |
| 26 | -13.7 | -15.4019111861 | 88.95 | 144.065 | 72.581 | 538453 | 113.43391025 | CS |
| 52 | -8.08 | -9.69638785551 | 83.33 | 144.065 | 70.28 | 650372 | 95.13277355 | CS |
| 156 | 39.61224648 | 111.152478951 | 35.63775352 | 144.065 | 31.65874869 | 402845 | 77.60796571 | CS |
| 260 | 37.06621658 | 97.073189873 | 38.18378342 | 144.065 | 26.98051873 | 319617 | 68.49910806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 75.25 | 1.74 | 2.36 | 71 | 77.22 | 69.52 | 1948426 |
| 1741044900 | 73.515 | -3.29 | -4.28 | 77.26 | 78.89 | 72.581 | 1670137 |
| 1740785700 | 76.8 | -1.84 | -2.34 | 79.01 | 79.265 | 73.11 | 2492290 |
| 1740699300 | 78.64 | -23.38 | -22.92 | 88.08 | 90.19 | 78.55 | 2485148 |
| 1740612900 | 102.02 | 1.73 | 1.72 | 102.17 | 104.81 | 101.285 | 781668 |
| 1740526500 | 100.29 | 0.22 | 0.22 | 99.61 | 101.9 | 98.15 | 755687 |
| 1740440100 | 100.07 | -3.56 | -3.44 | 105.16 | 106.99 | 99.84 | 1099663 |
| 1740180900 | 103.63 | -6.96 | -6.29 | 111.2 | 111.3 | 102.91 | 930749 |
| 1740094500 | 110.59 | -3.52 | -3.08 | 113.15 | 114.58 | 108.5 | 629464 |
| 1740008100 | 114.11 | -0.65 | -0.57 | 114.63 | 114.925 | 112.83 | 540556 |
| 1739921700 | 114.76 | 1.6 | 1.41 | 113.54 | 115.5 | 113.475 | 455172 |
| 1739576100 | 113.16 | 0.3 | 0.27 | 112.86 | 114.7065 | 112.24 | 269143 |
| 1739489700 | 112.86 | 3.27 | 2.98 | 110.83 | 113.05 | 109.52 | 587700 |
| 1739403300 | 109.59 | -3.17 | -2.81 | 111.24 | 111.95 | 109.44 | 470622 |
| 1739316900 | 112.76 | -0.51 | -0.45 | 112.25 | 113.495 | 111.1628 | 475609 |
| 1739230500 | 113.27 | 0.5 | 0.44 | 113.52 | 114.98 | 112.5 | 542685 |
| 1738971300 | 112.77 | -1.28 | -1.12 | 115.13 | 115.13 | 112.39 | 708667 |
| 1738884900 | 114.05 | -0.85 | -0.74 | 115.94 | 117.73 | 112.13 | 826573 |
| 1738798500 | 114.9 | 3.97 | 3.58 | 112.72 | 116.13 | 111.09 | 893941 |
| 1738712100 | 110.93 | -4.16 | -3.61 | 114.68 | 115.97 | 110.2271 | 845843 |
| 1738625700 | 115.09 | -1.29 | -1.11 | 113.41 | 116.66 | 112.71 | 859087 |
| 1738366500 | 116.38 | -0.22 | -0.19 | 117.09 | 118.875 | 114.39 | 912645 |
| 1738280100 | 116.6 | 6.2 | 5.62 | 112.87 | 117 | 112.02 | 1007745 |
| 1738193700 | 110.4 | -1.37 | -1.23 | 112.03 | 112.69 | 108.62 | 874916 |
| 1738107300 | 111.77 | -0.93 | -0.83 | 113.56 | 114.87 | 108.8 | 1350932 |
| 1738020900 | 112.7 | -20.01 | -15.08 | 129.28 | 129.28 | 110.82 | 1771259 |
| 1737761700 | 132.71 | -4.24 | -3.10 | 134.33 | 136.35 | 131.72999 | 527504 |
| 1737675300 | 136.94999 | 0 | 0.00 | 136.94999 | 136.94999 | 136.94999 | 0 |
| 1737588900 | 136.94999 | 4.8 | 3.63 | 132.52 | 137.9 | 131.46 | 610028 |
| 1737502500 | 132.15 | 1.97 | 1.51 | 132.08 | 134.2473 | 131.02 | 454383 |
| 1737156900 | 130.18 | -1.35 | -1.03 | 132.38999 | 132.91999 | 128.38 | 1095485 |
| 1737070500 | 131.53 | 1.58 | 1.22 | 131.11 | 133.63999 | 130.68 | 502150 |
| 1736984100 | 129.94999 | 1.84 | 1.44 | 130.94999 | 132.055 | 127.41 | 630151 |
| 1736897700 | 128.11 | 4.71 | 3.82 | 124.61 | 129.13 | 124.61 | 494092 |
| 1736811300 | 123.4 | 1.33 | 1.09 | 120.44 | 123.89 | 118.635 | 599140 |
| 1736552100 | 122.07 | 1.88 | 1.56 | 118.5 | 123.4299 | 118.0601 | 522892 |
| 1736379300 | 120.19 | -0.25 | -0.21 | 119.98 | 121.04 | 118.03 | 470554 |
| 1736292900 | 120.44 | -1.88 | -1.54 | 122.89 | 123.62 | 119.65 | 525285 |
| 1736206500 | 122.32 | 2.31 | 1.92 | 121.03 | 122.45 | 119.25 | 749944 |
| 1735947300 | 120.01 | 2.07 | 1.76 | 118.13 | 120.25 | 116.94 | 471497 |
| 1735860900 | 117.94 | 0.26 | 0.22 | 119.14 | 120.6153 | 116.43 | 344312 |
| 1735688100 | 117.68 | -1.97 | -1.65 | 120 | 120.84 | 117.235 | 409080 |
| 1735601700 | 119.65 | -1.77 | -1.46 | 119.93 | 120.605 | 117.13 | 365785 |
| 1735342500 | 121.42 | -1.26 | -1.03 | 122 | 122.6 | 119.85 | 240466 |
| 1735256100 | 122.68 | -0.76 | -0.62 | 123.18 | 123.69 | 122.43 | 340078 |
| 1735077840 | 123.44 | 0.23 | 0.19 | 123.22 | 124.12 | 122 | 246147 |
| 1734996900 | 123.21 | -0.92 | -0.74 | 123.67 | 124.72 | 122.74 | 335448 |
| 1734737700 | 124.13 | 0.3 | 0.24 | 124.32 | 127.49 | 123.73 | 1012648 |
| 1734651300 | 123.83 | 1.26 | 1.03 | 124.35 | 126.79 | 123.22 | 456233 |
| 1734564900 | 122.57 | -6.1 | -4.74 | 129.68 | 131.41 | 122.45 | 604970 |
| 1734478500 | 128.66999 | -5.99 | -4.45 | 133.3 | 133.58 | 127.57 | 445416 |
| 1734392100 | 134.66 | 3.34 | 2.54 | 131.5 | 135.38 | 131.5 | 388510 |
| 1734132900 | 131.32 | 0.05 | 0.04 | 131.34 | 133.28 | 130.19 | 358082 |
| 1734046500 | 131.27 | -1.09 | -0.82 | 132.44999 | 133.38749 | 130.91999 | 134070 |
| 1733960100 | 132.36 | 3.19 | 2.47 | 130.4 | 132.85 | 128.78 | 390875 |
| 1733873700 | 129.16999 | 0.11 | 0.09 | 130.05 | 130.79499 | 126.9209 | 416080 |
| 1733787300 | 129.06 | -8.19 | -5.97 | 138.25 | 138.25 | 128.84 | 483576 |
| 1733528100 | 137.25 | 1.49 | 1.10 | 137.36 | 139.09 | 135.59 | 483099 |
| 1733441700 | 135.76 | -0.24 | -0.18 | 136.29 | 138.44 | 135.28 | 416062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
