AAON Historical Data - AAON

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.15 -4.44% 46.26 45.13 47.97 46.69 48.41 16:30:00
more quote information »

AAON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.2751.8742.5145.30370,467-4.01-7.98%
1 Month56.2460.0040.480948.75470,630-9.98-17.75%
3 Months49.1560.0040.480950.41247,312-2.89-5.88%
6 Months46.2460.0040.480949.59196,5500.020.04%
1 Year43.3960.0040.480948.95165,1142.876.61%
3 Years35.7060.0029.0540.22166,96010.5629.58%
5 Years23.4760.0018.8535.44153,64722.7997.1%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 46.26 -2.15 -4.44% 46.69 47.97 45.13 227,356
Mar 26 2020 48.41 5.74 13.45% 43.29 49.01 43.29 344,830
Mar 25 2020 42.67 -2.82 -6.2% 45.44 47.4504 42.51 370,907
Mar 24 2020 45.49 -2.26 -4.73% 49.76 51.87 44.53 354,841
Mar 23 2020 47.75 2.36 5.2% 46.22 48.87 44.72 311,096
Mar 20 2020 45.39 -3.56 -7.27% 50.27 51.64 44.71 470,219
Mar 19 2020 48.95 0.39 0.8% 47.57 53.00 45.97 570,957
Mar 18 2020 48.56 0.74 1.55% 45.03 48.56 44.00 422,686
Mar 17 2020 47.82 -3.46 -6.75% 51.87 52.47 46.31 979,488
Mar 16 2020 51.28 -0.82 -1.57% 42.00 52.93 42.00 554,786
Mar 13 2020 52.10 10.83 26.24% 43.78 52.74 41.99 591,788
Mar 12 2020 41.27 -2.95 -6.67% 41.50 47.1472 40.4809 786,898
Mar 11 2020 44.22 -7.74 -14.9% 50.51 50.72 42.6801 1,260,437
Mar 10 2020 51.96 0.28 0.54% 53.49 53.49 51.34 387,109
Mar 09 2020 51.68 -7.29 -12.36% 55.53 55.76 50.56 418,795
Mar 06 2020 58.97 0.36 0.61% 56.61 59.24 56.60 249,217
Mar 05 2020 58.61 -1.17 -1.96% 57.90 59.65 57.1647 217,886
Mar 04 2020 59.78 3.60 6.41% 57.29 60.00 56.71 204,129
Mar 03 2020 56.18 -1.71 -2.95% 57.56 58.245 54.87 242,336
Mar 02 2020 57.89 2.88 5.24% 55.15 57.98 53.85 227,514
Feb 28 2020 55.01 -2.58 -4.48% 56.24 57.71 53.62 546,410
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:20200328 09:18:40