AAON Inc. (AAO)
TG
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 | 3.98 | 5.04691858991 | 78.86 | 83.819999 | 77.58 | 98 | 82.57002448 | DE |
| 4 | 9.54 | 13.0150068213 | 73.3 | 83.819999 | 73.28 | 49 | 81.25496791 | DE |
| 12 | 0.740001 | 0.901341058482 | 82.099999 | 88.98 | 65.319999 | 76 | 76.47802683 | DE |
| 26 | 18.5 | 28.7534970469 | 64.34 | 88.98 | 63.48 | 106 | 77.06435277 | DE |
| 52 | 24.38 | 41.7037290455 | 58.46 | 88.98 | 49.68 | 101 | 70.22727834 | DE |
| 156 | 24.38 | 41.7037290455 | 58.46 | 88.98 | 49.68 | 101 | 70.22727834 | DE |
| 260 | 24.38 | 41.7037290455 | 58.46 | 88.98 | 49.68 | 101 | 70.22727834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 83.459999 | 0.64 | 0.77 | 83.819999 | 83.819999 | 83.459999 | 73 |
| 1720815960 | 82.819999 | 3.58 | 4.52 | 82.099999 | 82.819999 | 79.8 | 286 |
| 1720729620 | 79.239999 | 0 | 0.00 | 79.239999 | 79.239999 | 79.239999 | 0 |
| 1720643220 | 79.239999 | 1.66 | 2.14 | 79.239999 | 79.239999 | 79.239999 | 20 |
| 1720556760 | 77.58 | -3.78 | -4.65 | 78.86 | 78.86 | 77.58 | 14 |
| 1720470360 | 81.36 | 1.42 | 1.78 | 81.099999 | 81.36 | 81.099999 | 7 |
| 1720211220 | 79.94 | 0.08 | 0.10 | 79.86 | 79.94 | 79.86 | 100 |
| 1720124820 | 79.86 | 3.06 | 3.98 | 79.86 | 79.86 | 79.86 | 25 |
| 1720038420 | 76.8 | 0 | 0.00 | 76.8 | 76.8 | 76.8 | 0 |
| 1719952020 | 76.8 | -2.82 | -3.54 | 76.86 | 76.86 | 76.8 | 6 |
| 1719865620 | 79.62 | -3.02 | -3.65 | 82.08 | 82.14 | 79.62 | 96 |
| 1719606420 | 82.64 | 1.64 | 2.02 | 82.64 | 82.64 | 82.64 | 25 |
| 1719520020 | 81 | 2.3 | 2.92 | 81 | 81 | 81 | 100 |
| 1719433620 | 78.7 | 4.88 | 6.61 | 78.7 | 78.7 | 78.7 | 23 |
| 1719347160 | 73.819999 | 0.54 | 0.74 | 73.819999 | 73.819999 | 73.819999 | 1 |
| 1719260820 | 73.28 | -4.5 | -5.79 | 74.86 | 74.86 | 73.28 | 3 |
| 1719001560 | 77.78 | 0 | 0.00 | 77.78 | 77.78 | 77.78 | 0 |
| 1718915160 | 77.78 | 4.48 | 6.11 | 75.28 | 77.78 | 75.28 | 2 |
| 1718828760 | 73.3 | 0 | 0.00 | 73.3 | 73.3 | 73.3 | 0 |
| 1718742360 | 73.3 | -0.58 | -0.79 | 73.3 | 73.3 | 73.3 | 10 |
| 1718656020 | 73.88 | 7.34 | 11.03 | 71.8 | 73.88 | 71 | 19 |
| 1718396820 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1718310420 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1718224020 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1718137620 | 66.54 | -0.98 | -1.45 | 66.54 | 66.54 | 66.54 | 15 |
| 1718051220 | 67.52 | 0.52 | 0.78 | 67.52 | 67.52 | 67.52 | 1 |
| 1717792020 | 67 | 0.16 | 0.24 | 66.62 | 67 | 66.62 | 136 |
| 1717705620 | 66.84 | 1.52 | 2.33 | 66.84 | 66.84 | 66.84 | 50 |
| 1717619220 | 65.319998 | 0 | 0.00 | 65.319998 | 65.319998 | 65.319998 | 0 |
| 1717532820 | 65.319998 | -4.22 | -6.07 | 67.019999 | 67.019999 | 65.319998 | 9 |
| 1717446420 | 69.54 | 0.92 | 1.34 | 70 | 70 | 69.54 | 3 |
| 1717187220 | 68.62 | -1.12 | -1.61 | 68.62 | 68.62 | 68.62 | 10 |
| 1717100820 | 69.739999 | 0 | 0.00 | 69.739999 | 69.739999 | 69.739999 | 0 |
| 1717014420 | 69.739999 | -1.98 | -2.76 | 69.739999 | 69.739999 | 69.739999 | 30 |
| 1716928020 | 71.72 | -0.66 | -0.91 | 71.72 | 71.72 | 71.72 | 10 |
| 1716841620 | 72.38 | 0 | 0.00 | 72.38 | 72.38 | 72.38 | 0 |
| 1716582420 | 72.38 | 2.04 | 2.90 | 69.86 | 72.38 | 69.86 | 60 |
| 1716496020 | 70.34 | -0.16 | -0.23 | 71.54 | 71.54 | 70.34 | 2 |
| 1716409620 | 70.5 | 2.1 | 3.07 | 71.48 | 71.5 | 70.5 | 22 |
| 1716323160 | 68.4 | 0.14 | 0.21 | 68.4 | 68.4 | 68.4 | 58 |
| 1716236760 | 68.26 | -0.66 | -0.96 | 68.26 | 68.26 | 68.26 | 70 |
| 1715977620 | 68.92 | 0 | 0.00 | 68.92 | 68.92 | 68.92 | 0 |
| 1715891220 | 68.92 | -1.84 | -2.60 | 69.099999 | 69.16 | 68.92 | 40 |
| 1715804820 | 70.76 | 0.08 | 0.11 | 68.98 | 71.4 | 68.98 | 95 |
| 1715718420 | 70.68 | -1.84 | -2.54 | 70.66 | 70.68 | 70.66 | 130 |
| 1715631960 | 72.52 | 1.7 | 2.40 | 72.52 | 72.52 | 72.52 | 9 |
| 1715372820 | 70.819999 | -0.74 | -1.03 | 70.819999 | 70.819999 | 70.819999 | 32 |
| 1715286420 | 71.56 | 0.96 | 1.36 | 70.76 | 72.26 | 70.76 | 112 |
| 1715200020 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1715113620 | 70.599999 | -0.9 | -1.26 | 71.42 | 71.44 | 70.08 | 275 |
| 1715027220 | 71.5 | -4.26 | -5.62 | 71.16 | 71.5 | 69.4 | 322 |
| 1714768020 | 75.76 | -9.58 | -11.23 | 80.86 | 80.86 | 75.7 | 563 |
| 1714681560 | 85.34 | -3.18 | -3.59 | 88.98 | 88.98 | 85.34 | 125 |
| 1714508820 | 88.52 | 0.1 | 0.11 | 88.52 | 88.52 | 88.52 | 30 |
| 1714422420 | 88.42 | 3.16 | 3.71 | 86.1 | 88.42 | 86.1 | 258 |
| 1714163220 | 85.26 | 2.24 | 2.70 | 85.38 | 85.38 | 85.26 | 81 |
| 1714076820 | 83.02 | -0.54 | -0.65 | 83.5 | 83.5 | 81.86 | 43 |
| 1713990420 | 83.56 | 1.4 | 1.70 | 83.84 | 83.84 | 83.56 | 60 |
| 1713903960 | 82.16 | 0.48 | 0.59 | 82.099999 | 82.16 | 82 | 17 |
| 1713817560 | 81.68 | 1.78 | 2.23 | 81.04 | 81.68 | 81.04 | 94 |
| 1713558420 | 79.9 | -1.54 | -1.89 | 79.9 | 79.9 | 79.9 | 20 |
| 1713472020 | 81.44 | -2.32 | -2.77 | 80.4 | 81.44 | 80.4 | 3 |
| 1713385620 | 83.76 | 2.34 | 2.87 | 83.56 | 83.76 | 82.099999 | 16 |
| 1713299220 | 81.42 | 0 | 0.00 | 81.42 | 81.42 | 81.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
