AAON

AAON Historical Data

AAON Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 53.88 -0.46 -0.85% 54.26 55.32 53.74 145,020
Sep 29 2022 54.34 -1.36 -2.44% 54.88 55.17 53.43 163,824
Sep 28 2022 55.70 1.04 1.9% 54.95 56.29 54.54 182,494
Sep 27 2022 54.66 -0.06 -0.11% 55.12 55.175 53.79 163,998
Sep 26 2022 54.72 0.65 1.2% 54.01 54.99 53.50 172,510
Sep 23 2022 54.07 -0.46 -0.84% 54.12 54.83 52.9601 167,006
Sep 22 2022 54.53 -2.39 -4.2% 56.39 56.39 54.35 123,723
Sep 21 2022 56.92 -0.65 -1.13% 57.77 58.76 56.795 123,853
Sep 20 2022 57.57 -0.76 -1.3% 58.10 58.135 56.8168 71,789
Sep 19 2022 58.33 1.28 2.24% 56.94 58.435 56.25 118,675
Sep 16 2022 57.05 -0.94 -1.62% 57.08 57.35 54.77 258,810
Sep 15 2022 57.99 0.79 1.38% 57.75 58.83 57.3627 139,829
Sep 14 2022 57.20 -0.05 -0.09% 57.25 57.25 55.50 187,159
Sep 13 2022 57.25 -2.02 -3.41% 58.18 58.485 56.82 111,897
Sep 12 2022 59.27 1.72 2.99% 57.65 59.32 57.555 197,588
Sep 09 2022 57.55 0.43 0.75% 57.33 58.19 56.79 139,605
Sep 08 2022 57.12 -0.59 -1.02% 57.00 57.12 56.22 104,815
Sep 07 2022 57.71 2.59 4.7% 55.77 58.17 55.31 242,344
Sep 06 2022 55.12 -1.89 -3.32% 56.87 56.93 54.54 164,081
Sep 05 2022 57.01 0.00 +0.00% 58.57 59.30 56.71 0
Sep 02 2022 57.01 -0.93 -1.61% 58.57 59.30 56.71 92,545
Sep 01 2022 57.94 0.46 0.8% 57.28 58.25 56.6853 115,841
Aug 31 2022 57.48 -0.42 -0.73% 58.13 58.51 57.07 98,997
Aug 30 2022 57.90 -0.78 -1.33% 58.76 59.51 57.4032 107,586
Aug 29 2022 58.68 -0.32 -0.54% 58.76 59.39 58.11 105,200
Aug 26 2022 59.00 -1.99 -3.26% 60.89 60.89 58.52 117,225
Aug 25 2022 60.99 1.48 2.49% 59.71 61.19 59.54 111,813
Aug 24 2022 59.51 0.30 0.51% 59.45 59.715 58.73 60,535
Aug 23 2022 59.21 -0.64 -1.07% 59.79 60.59 58.70 86,644
Aug 22 2022 59.85 -1.50 -2.44% 60.69 60.87 59.23 95,263
Aug 19 2022 61.35 -1.52 -2.42% 62.77 62.77 60.75 80,456
Aug 18 2022 62.87 -0.05 -0.08% 62.99 63.48 62.35 67,251
Aug 17 2022 62.92 -0.37 -0.58% 63.13 63.13 62.00 86,113
Aug 16 2022 63.29 -0.07 -0.11% 62.86 63.67 62.64 109,133
Aug 15 2022 63.36 1.64 2.66% 61.07 63.63 59.7956 168,279
Aug 12 2022 61.72 0.67 1.1% 60.64 61.92 59.54 200,322
Aug 11 2022 61.05 -0.53 -0.86% 61.90 62.38 60.831 197,861
Aug 10 2022 61.58 1.74 2.91% 60.69 62.875 60.00 238,533
Aug 09 2022 59.84 -1.94 -3.14% 64.50 64.50 57.93 350,073
Aug 08 2022 61.78 0.14 0.23% 61.60 63.16 61.35 153,328
Aug 05 2022 61.64 -0.82 -1.31% 62.21 62.22 60.88 102,429
Aug 04 2022 62.46 0.88 1.43% 61.38 62.745 61.08 197,045
Aug 03 2022 61.58 1.88 3.15% 59.80 61.92 59.375 111,756
Aug 02 2022 59.70 -1.62 -2.64% 60.78 60.90 59.45 87,062
Aug 01 2022 61.32 1.15 1.91% 59.59 62.37 59.13 183,221
Jul 29 2022 60.17 1.16 1.97% 59.10 60.485 58.57 112,563
Jul 28 2022 59.01 1.44 2.5% 57.95 59.145 56.41 90,166
Jul 27 2022 57.57 0.95 1.68% 56.78 58.10 56.49 88,918
Jul 26 2022 56.62 0.18 0.32% 56.23 56.88 55.4711 95,198
Jul 25 2022 56.44 -0.36 -0.63% 57.14 57.30 55.84 127,949
Jul 22 2022 56.80 -0.83 -1.44% 57.48 57.84 56.31 92,186
Jul 21 2022 57.63 2.07 3.73% 55.70 57.635 54.93 138,809
Jul 20 2022 55.56 1.25 2.3% 54.38 55.80 54.17 129,778
Jul 19 2022 54.31 2.08 3.98% 52.77 54.71 51.3352 116,207
Jul 18 2022 52.23 -1.75 -3.24% 54.10 54.11 52.00 138,037
Jul 15 2022 53.98 0.93 1.75% 53.61 54.115 51.9729 157,032
Jul 14 2022 53.05 -0.72 -1.34% 53.29 53.62 52.55 122,138
Jul 13 2022 53.77 -1.35 -2.45% 54.89 55.22 53.18 104,191
Jul 12 2022 55.12 0.70 1.29% 54.52 56.12 54.52 178,314
Jul 11 2022 54.42 -0.30 -0.55% 54.50 55.28 53.655 174,683
Jul 08 2022 54.72 -1.06 -1.9% 55.67 56.00 54.01 123,059
Jul 07 2022 55.78 -0.16 -0.29% 56.19 56.755 54.88 149,776
Jul 06 2022 55.94 -0.84 -1.48% 57.01 57.255 55.54 188,348
Jul 05 2022 56.78 1.01 1.81% 54.98 56.85 54.24 239,632


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.

Log in to InvestorsHub
Register Now