AAON Inc. (AAO)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.45 | 4.79120879121 | 113.75 | 118.5 | 113.75 | 134 | 115.85561377 | DE |
| 4 | -7.8 | -6.14173228346 | 127 | 127.55 | 112.85 | 83 | 117.93102894 | DE |
| 12 | 18.8 | 18.7250996016 | 100.4 | 135 | 98.08 | 161 | 123.64760073 | DE |
| 26 | 39.960001 | 50.4290781225 | 79.239999 | 135 | 73.48 | 138 | 108.77429156 | DE |
| 52 | 53.3 | 80.8801213961 | 65.9 | 135 | 63.48 | 123 | 96.7766285 | DE |
| 156 | 60.74 | 103.900102634 | 58.46 | 135 | 49.68 | 117 | 90.01446762 | DE |
| 260 | 60.74 | 103.900102634 | 58.46 | 135 | 49.68 | 117 | 90.01446762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 117.1 | 2 | 1.74 | 117.1 | 117.1 | 117.1 | 40 |
| 1736458020 | 115.1 | -0.35 | -0.30 | 115.1 | 115.1 | 115.1 | 1 |
| 1736371620 | 115.45 | -1.15 | -0.99 | 115.65 | 116.1 | 115.45 | 199 |
| 1736285220 | 116.6 | 0.6 | 0.52 | 118.5 | 118.5 | 116.6 | 9 |
| 1736198820 | 116 | -0.1 | -0.09 | 115.8 | 116.65 | 115.5 | 374 |
| 1735939620 | 116.1 | 0.45 | 0.39 | 113.75 | 116.1 | 113.75 | 85 |
| 1735853220 | 115.65 | 0.5 | 0.43 | 112.85 | 115.65 | 112.85 | 13 |
| 1735594020 | 115.15 | -0.8 | -0.69 | 115.15 | 115.15 | 115.15 | 1 |
| 1735334820 | 115.95 | -2.8 | -2.36 | 118.4 | 118.4 | 115.45 | 131 |
| 1734989220 | 118.75 | -1.5 | -1.25 | 121 | 121 | 118.5 | 170 |
| 1734730020 | 120.25 | 0.2 | 0.17 | 116.9 | 120.25 | 116.9 | 52 |
| 1734643620 | 120.05 | -3.9 | -3.15 | 117.1 | 120.05 | 116.95 | 44 |
| 1734557220 | 123.95 | -3.5 | -2.75 | 121.6 | 123.95 | 121.6 | 49 |
| 1734470820 | 127.45 | 0.05 | 0.04 | 126.75 | 127.45 | 126.75 | 67 |
| 1734384420 | 127.4 | 2.1 | 1.68 | 126.1 | 127.55 | 126.1 | 15 |
| 1734125220 | 125.3 | -1.35 | -1.07 | 127 | 127 | 125.3 | 34 |
| 1734038820 | 126.65 | 0.3 | 0.24 | 125.75 | 126.65 | 125.75 | 90 |
| 1733952420 | 126.35 | 2.95 | 2.39 | 124.4 | 126.35 | 122 | 34 |
| 1733866020 | 123.4 | -0.15 | -0.12 | 121 | 123.9 | 121 | 160 |
| 1733779620 | 123.55 | -5.4 | -4.19 | 131.55 | 133.15 | 122.35 | 777 |
| 1733520420 | 128.94999 | 2.75 | 2.18 | 129.69999 | 131.85 | 127.2 | 1453 |
| 1733434020 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1733347620 | 126.2 | -0.6 | -0.47 | 126.2 | 126.2 | 126.2 | 18 |
| 1733261220 | 126.8 | 0.9 | 0.71 | 124.6 | 126.8 | 124.45 | 188 |
| 1733174820 | 125.9 | -3.85 | -2.97 | 130.35 | 131.05 | 125.9 | 116 |
| 1732915620 | 129.75 | 2.05 | 1.61 | 129.75 | 129.75 | 129.75 | 8 |
| 1732829220 | 127.7 | -1.1 | -0.85 | 128.1 | 128.1 | 127.7 | 125 |
| 1732742820 | 128.8 | -3.3 | -2.50 | 134 | 134.3 | 128.8 | 96 |
| 1732656420 | 132.1 | -0.15 | -0.11 | 130.05 | 132.35 | 130.05 | 21 |
| 1732570020 | 132.25 | 0.7 | 0.53 | 133.05 | 134.94999 | 132.1 | 660 |
| 1732310820 | 131.55 | 8 | 6.48 | 130.69999 | 131.55 | 128.65 | 87 |
| 1732224420 | 123.55 | 0 | 0.00 | 123.55 | 123.55 | 123.55 | 0 |
| 1732138020 | 123.55 | -0.3 | -0.24 | 123.55 | 123.55 | 123.55 | 7 |
| 1732051620 | 123.85 | -1 | -0.80 | 123 | 123.85 | 122.55 | 136 |
| 1731965220 | 124.85 | -0.95 | -0.76 | 128.85 | 128.85 | 124.85 | 147 |
| 1731705960 | 125.8 | -1.15 | -0.91 | 126.15 | 127.85 | 123.65 | 346 |
| 1731619560 | 126.95 | -4.1 | -3.13 | 129.25 | 129.25 | 126.95 | 83 |
| 1731533160 | 131.05 | 1.95 | 1.51 | 130.85 | 131.05 | 130.8 | 50 |
| 1731446820 | 129.1 | -5.1 | -3.80 | 133.69999 | 133.69999 | 129 | 145 |
| 1731360420 | 134.19999 | 4.4 | 3.39 | 130.6 | 135 | 130.6 | 604 |
| 1731101220 | 129.8 | 18.45 | 16.57 | 111.65 | 129.8 | 111.65 | 702 |
| 1731014760 | 111.35 | 1.65 | 1.50 | 113.1 | 113.25 | 110.6 | 72 |
| 1730928360 | 109.7 | 7.1 | 6.92 | 108.25 | 110.4 | 108.2 | 125 |
| 1730841960 | 102.6 | -1 | -0.97 | 102.6 | 102.6 | 102.6 | 25 |
| 1730755560 | 103.6 | -1.6 | -1.52 | 103.15 | 103.6 | 103.05 | 58 |
| 1730496360 | 105.2 | 0.1 | 0.10 | 106.05 | 107.1 | 105.05 | 41 |
| 1730409960 | 105.1 | -0.4 | -0.38 | 104.6 | 105.5 | 103.9 | 77 |
| 1730323560 | 105.5 | -6 | -5.38 | 109.8 | 111 | 105.5 | 221 |
| 1730237160 | 111.5 | -0.85 | -0.76 | 112.7 | 112.7 | 111.5 | 25 |
| 1730150760 | 112.35 | 12.87 | 12.94 | 106.05 | 112.35 | 104.1 | 265 |
| 1729888020 | 99.48 | 1.4 | 1.43 | 99.24 | 99.48 | 99.24 | 63 |
| 1729801560 | 98.08 | -1.52 | -1.53 | 99.02 | 100.55 | 98.08 | 165 |
| 1729715160 | 99.6 | -0.45 | -0.45 | 100.2 | 100.2 | 99.02 | 28 |
| 1729628760 | 100.05 | -1.25 | -1.23 | 102 | 102 | 100.05 | 37 |
| 1729542360 | 101.3 | 0.9 | 0.90 | 101.3 | 101.3 | 101.3 | 43 |
| 1729283160 | 100.4 | -2.85 | -2.76 | 100.4 | 100.4 | 100.4 | 15 |
| 1729196760 | 103.25 | 2.2 | 2.18 | 103.75 | 103.75 | 102.8 | 75 |
| 1729110360 | 101.05 | -1.95 | -1.89 | 101.1 | 103.05 | 101.05 | 71 |
| 1729023960 | 103 | -0.3 | -0.29 | 103.85 | 103.85 | 102.05 | 83 |
| 1728937620 | 103.3 | 2.5 | 2.48 | 103.85 | 104.35 | 103.3 | 231 |
| 1728678360 | 100.8 | 1.56 | 1.57 | 100.8 | 100.8 | 100.8 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
