AAON

AAON Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.47 0.67% 70.72 20:00:00
Open Price Low Price High Price Close Price Prev Close
70.01 70.01 71.10 70.72 70.25
more quote information »

AAON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.2171.8669.1470.6590,8960.510.73%
1 Month67.9371.8664.5968.10105,8352.794.11%
3 Months61.8871.8661.5966.99132,7538.8414.29%
6 Months69.5571.8659.2265.22139,2571.171.68%
1 Year61.2681.2556.273167.50159,0449.4615.44%
3 Years32.3681.2531.5654.41171,93638.36118.54%
5 Years29.7581.2527.4546.89168,57140.97137.71%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 70.72 0.47 0.67% 70.01 71.10 70.01 62,545
Oct 21 2021 70.25 -0.29 -0.41% 70.38 71.86 69.98 87,180
Oct 20 2021 70.54 -0.92 -1.29% 71.35 71.78 70.40 50,628
Oct 19 2021 71.46 0.61 0.86% 71.1108 71.46 70.495 138,671
Oct 18 2021 70.85 0.85 1.21% 69.50 71.00 69.14 51,314
Oct 15 2021 70.00 0.71 1.02% 70.21 71.23 69.32 126,689
Oct 14 2021 69.29 1.89 2.8% 68.04 69.62 67.80 69,133
Oct 13 2021 67.40 0.29 0.43% 67.22 67.82 66.57 99,556
Oct 12 2021 67.11 -0.81 -1.19% 67.98 68.40 67.08 77,293
Oct 11 2021 67.92 -1.07 -1.55% 68.91 69.57 67.91 82,699
Oct 08 2021 68.99 -0.87 -1.25% 69.67 70.05 68.88 84,411
Oct 07 2021 69.86 2.23 3.3% 68.07 69.95 68.07 136,152
Oct 06 2021 67.63 -0.24 -0.35% 67.38 68.58 66.265 131,884
Oct 05 2021 67.87 0.79 1.18% 67.18 68.48 66.48 108,227
Oct 04 2021 67.08 0.47 0.71% 66.24 67.52 65.71 120,879
Oct 01 2021 66.61 1.27 1.94% 65.43 68.25 64.59 172,953
Sep 30 2021 65.34 -0.94 -1.42% 66.58 68.56 65.21 94,108
Sep 29 2021 66.28 0.11 0.17% 66.26 67.01 66.18 92,367
Sep 28 2021 66.17 -1.13 -1.68% 67.27 67.27 65.91 130,946
Sep 27 2021 67.30 0.42 0.63% 66.91 67.9893 66.80 153,583
Sep 24 2021 66.88 -1.20 -1.76% 67.93 68.00 66.86 108,030
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:20211024 12:40:21