AAON Historical Data - AAON

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -0.24% 50.34 51.07 49.97 50.76 50.46 16:01:41
more quote information »

AAON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3251.0749.1450.35105,7631.022.07%
1 Month47.4751.0746.2949.06133,4602.876.05%
3 Months46.9251.5142.5747.73142,0513.427.29%
6 Months46.1253.2742.5747.98133,0284.229.15%
1 Year41.2653.2732.3344.32140,4289.0822.01%
3 Years33.5053.2729.0537.90158,70116.8450.27%
5 Years20.71253.2718.8533.03147,66129.63143.05%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 50.34 -0.12 -0.24% 50.76 51.07 49.97 113,247
Nov 14 2019 50.46 -0.17 -0.34% 50.52 50.92 50.26 89,039
Nov 13 2019 50.63 0.36 0.72% 49.97 50.93 49.85 108,048
Nov 12 2019 50.27 0.00 0.0% 50.20 50.66 50.12 113,003
Nov 11 2019 50.27 0.14 0.28% 49.69 50.56 49.69 99,154
Nov 08 2019 50.13 0.60 1.21% 49.32 50.23 49.14 119,572
Nov 07 2019 49.53 -0.05 -0.1% 49.99 50.28 49.25 79,319
Nov 06 2019 49.58 -0.14 -0.28% 49.77 50.01 49.00 101,755
Nov 05 2019 49.72 0.11 0.22% 49.69 50.00 49.10 118,452
Nov 04 2019 49.61 0.50 1.02% 49.60 49.80 48.91 182,707
Nov 01 2019 49.11 0.45 0.92% 49.16 49.56 46.29 228,511
Oct 31 2019 48.66 -1.00 -2.01% 46.65 49.66 46.65 311,419
Oct 30 2019 49.66 -0.03 -0.06% 49.69 49.76 48.44 140,183
Oct 29 2019 49.69 0.37 0.75% 49.32 50.33 49.25 159,829
Oct 28 2019 49.32 1.48 3.09% 48.16 49.52 48.16 132,078
Oct 25 2019 47.84 0.25 0.53% 47.52 48.385 46.86 95,829
Oct 24 2019 47.59 0.52 1.1% 47.29 47.90 46.78 114,089
Oct 23 2019 47.07 -0.52 -1.09% 47.53 47.7675 46.85 122,104
Oct 22 2019 47.59 -0.41 -0.85% 47.96 47.99 47.13 89,454
Oct 21 2019 48.00 0.93 1.98% 47.54 48.605 47.261 136,638
Oct 18 2019 47.07 -0.69 -1.44% 47.47 47.73 46.795 128,015
Oct 17 2019 47.76 0.63 1.34% 47.43 48.18 46.90 204,504
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 07:38:43