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 | 0.08 | 0.058321790479 | 137.17 | 138.44 | 131.22 | 334141 | 134.66218266 | CS |
| 4 | 12.25 | 9.8 | 125 | 144.065 | 124.75 | 473471 | 135.57661465 | CS |
| 12 | 42.97 | 45.5770046669 | 94.28 | 144.065 | 93.46 | 417914 | 119.07967372 | CS |
| 26 | 64.19 | 87.8592937312 | 73.06 | 144.065 | 70.28 | 545592 | 97.22242194 | CS |
| 52 | 73.25 | 114.453125 | 64 | 144.065 | 62.88 | 584441 | 87.56342837 | CS |
| 156 | 83.85803077 | 157.061131064 | 53.39196923 | 144.065 | 31.65400073 | 368460 | 71.15074951 | CS |
| 260 | 104.18989524 | 315.152949443 | 33.06010476 | 144.065 | 26.97647238 | 294612 | 63.24180339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 135.76 | -0.24 | -0.18 | 136.29 | 138.44 | 135.28 | 416062 |
| 1733355300 | 136 | 2.84 | 2.13 | 134.15 | 136.215 | 132.555 | 423886 |
| 1733268900 | 133.16 | 0.87 | 0.66 | 132.57 | 134.13999 | 131.22 | 342550 |
| 1733182500 | 132.29 | -4.05 | -2.97 | 137.24 | 137.24 | 132.055 | 336232 |
| 1732917840 | 136.34 | 0.31 | 0.23 | 137.16999 | 138.285 | 135.675 | 170046 |
| 1732750500 | 136.03 | -4.42 | -3.15 | 140.22 | 141.06 | 135.342 | 523405 |
| 1732664100 | 140.44999 | 2.86 | 2.08 | 136.58 | 140.91 | 135.151 | 445108 |
| 1732577700 | 137.59 | 0.17 | 0.12 | 139.38999 | 142.19999 | 137.22999 | 604017 |
| 1732318500 | 137.41999 | 1.86 | 1.37 | 136.13999 | 137.76499 | 134 | 564509 |
| 1732232100 | 135.56 | 3.51 | 2.66 | 133 | 137.19999 | 132.54 | 463483 |
| 1732145700 | 132.05 | 0.89 | 0.68 | 131 | 132.8425 | 128.74 | 449382 |
| 1732059300 | 131.16 | -0.18 | -0.14 | 130.09 | 131.66999 | 129.32749 | 595692 |
| 1731972900 | 131.34 | -2.12 | -1.59 | 135.01 | 135.63 | 130.88 | 574259 |
| 1731713700 | 133.46 | 0.28 | 0.21 | 132.11 | 133.63999 | 130.6 | 530178 |
| 1731627300 | 133.18 | -1.45 | -1.08 | 133.71 | 135.33 | 130.88999 | 475027 |
| 1731540900 | 134.63 | -3.1 | -2.25 | 138.09 | 139.525 | 134.04 | 426264 |
| 1731454500 | 137.72999 | -3.02 | -2.15 | 139.53 | 141.493 | 135.5516 | 535403 |
| 1731368100 | 140.75 | 2.51 | 1.82 | 140.01 | 144.065 | 139 | 647051 |
| 1731108900 | 138.24 | 19.14 | 16.07 | 124.97 | 139.63 | 123 | 700606 |
| 1731022500 | 119.1 | -1.15 | -0.96 | 120.76 | 121.18 | 118.6 | 612743 |
| 1730936100 | 120.25 | 7.23 | 6.40 | 118.87 | 120.41 | 116.0639 | 581454 |
| 1730849700 | 113.02 | 0.56 | 0.50 | 112.57 | 114.97 | 112.2 | 579091 |
| 1730763300 | 112.46 | -1.01 | -0.89 | 112.82 | 114.395 | 112.3 | 258764 |
| 1730500500 | 113.47 | -0.75 | -0.66 | 114.26 | 116.12 | 113.11 | 420138 |
| 1730414100 | 114.22 | -0.89 | -0.77 | 114.3 | 116.0125 | 113.13 | 206977 |
| 1730327700 | 115.11 | -4.1 | -3.44 | 118.15 | 119.08 | 114.58 | 311428 |
| 1730241300 | 119.21 | -2.12 | -1.75 | 121 | 121.93 | 118.96 | 592696 |
| 1730154900 | 121.33 | 10.14 | 9.12 | 114.17 | 122.97 | 113.9 | 750466 |
| 1729895700 | 111.19 | 4.93 | 4.64 | 108.78 | 111.34 | 108.6 | 480450 |
| 1729809300 | 106.26 | -0.63 | -0.59 | 106.71 | 107.895 | 105.75 | 208746 |
| 1729722900 | 106.89 | -0.24 | -0.22 | 106.91 | 108.91 | 105.55 | 210639 |
| 1729636500 | 107.13 | -2.68 | -2.44 | 108.02 | 108.855 | 107.13 | 215917 |
| 1729550100 | 109.81 | 0.47 | 0.43 | 109.6 | 110.08 | 108.75 | 282471 |
| 1729290900 | 109.34 | -1.77 | -1.59 | 110.71 | 111.3564 | 109.2 | 542547 |
| 1729204500 | 111.11 | 0.25 | 0.23 | 111.38 | 112.36 | 110.8515 | 368948 |
| 1729118100 | 110.86 | -0.13 | -0.12 | 111.57 | 113.74 | 110.23 | 671667 |
| 1729031700 | 110.99 | -1.04 | -0.93 | 111.78 | 112.48 | 110.2 | 264790 |
| 1728945300 | 112.03 | -0.42 | -0.37 | 112.86 | 113.86 | 111.78 | 264083 |
| 1728686100 | 112.45 | 3.86 | 3.55 | 108.99 | 112.9 | 108.965 | 347468 |
| 1728599700 | 108.59 | -0.89 | -0.81 | 108.38 | 108.85 | 106.94 | 280953 |
| 1728513300 | 109.48 | 0.33 | 0.30 | 109.15 | 110.5 | 108.87 | 159619 |
| 1728426900 | 109.15 | 1.32 | 1.22 | 108.45 | 110 | 107.16 | 231782 |
| 1728340500 | 107.83 | 0.13 | 0.12 | 107.11 | 108.1 | 106.75 | 320604 |
| 1728081300 | 107.705 | 0.52 | 0.48 | 108.63 | 109 | 106.8001 | 211057 |
| 1727994900 | 107.19 | -0.13 | -0.12 | 107.32 | 107.7725 | 105.87 | 321811 |
| 1727908500 | 107.32 | 0.72 | 0.68 | 106.08 | 107.9 | 105.44 | 217374 |
| 1727822100 | 106.6 | -1.24 | -1.15 | 107.71 | 107.71 | 105.53 | 402202 |
| 1727735700 | 107.84 | 0.75 | 0.70 | 106.91 | 109.46 | 106.4 | 512656 |
| 1727476500 | 107.09 | 0.07 | 0.07 | 107.34 | 108.24 | 106.59 | 231838 |
| 1727390100 | 107.02 | -0.28 | -0.26 | 108.39 | 108.76 | 106.1 | 374486 |
| 1727303700 | 107.3 | -0.09 | -0.08 | 107.57 | 108.53 | 106.65 | 257832 |
| 1727217300 | 107.39 | -0.43 | -0.40 | 107.9 | 109.07 | 106.7451 | 612746 |
| 1727130900 | 107.82 | 3.77 | 3.62 | 104.59 | 108.02 | 103.6 | 521670 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
