AAON

AAON Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 66.29 20:00:00
Open Price Low Price High Price Close Price Prev Close
66.29
more quote information »

AAON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week66.0966.7562.789165.01142,1510.200.3%
1 Month69.7470.1062.789167.43110,569-3.45-4.95%
3 Months79.1579.3462.789171.91153,119-12.86-16.25%
6 Months63.7681.2561.3070.04173,7202.533.97%
1 Year48.3681.2544.4862.81184,71017.9337.08%
3 Years30.2581.2529.0549.77182,48236.04119.14%
5 Years27.7581.2525.32544.30165,60438.54138.88%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 66.29 2.27 3.55% 63.74 66.50 63.74 113,142
May 06 2021 64.02 0.30 0.47% 63.32 64.95 63.00 180,774
May 05 2021 63.72 -0.34 -0.53% 64.27 65.66 62.7891 107,764
May 04 2021 64.06 -2.14 -3.23% 66.05 65.97 63.99 90,662
May 03 2021 66.20 0.79 1.21% 66.09 66.75 65.48 218,415
Apr 30 2021 65.41 -2.15 -3.18% 67.00 67.00 65.22 176,645
Apr 29 2021 67.56 -0.55 -0.81% 68.24 68.72 67.15 73,017
Apr 28 2021 68.11 -0.42 -0.61% 68.29 68.29 67.085 125,487
Apr 27 2021 68.53 -0.01 -0.01% 68.86 69.02 68.00 67,373
Apr 26 2021 68.54 -1.26 -1.81% 69.98 70.10 68.45 78,060
Apr 23 2021 69.80 0.12 0.17% 69.65 70.05 69.11 90,528
Apr 22 2021 69.68 0.39 0.56% 69.55 70.02 69.1261 103,985
Apr 21 2021 69.29 0.88 1.29% 68.21 69.685 68.21 59,778
Apr 20 2021 68.41 -0.87 -1.26% 68.99 69.90 67.78 85,458
Apr 19 2021 69.28 -0.23 -0.33% 69.61 69.95 68.80 102,664
Apr 16 2021 69.51 -0.17 -0.24% 70.00 70.00 69.17 70,148
Apr 15 2021 69.68 0.84 1.22% 69.38 70.01 68.76 95,112
Apr 14 2021 68.84 0.01 0.01% 69.05 70.00 68.84 99,194
Apr 13 2021 68.83 -0.85 -1.22% 69.45 69.45 67.79 139,008
Apr 12 2021 69.68 -0.48 -0.68% 69.74 70.08 69.11 134,156
See More Historical Prices ยป
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:20210510 08:03:12