AAON

AAON Historical Data

AAON Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 65.88 0.64 0.98% 65.66 66.52 65.445 102,762
Sep 21 2021 65.24 -0.43 -0.65% 66.22 66.22 65.00 81,951
Sep 20 2021 65.67 -0.33 -0.5% 65.01 65.84 64.77 211,703
Sep 17 2021 66.00 0.98 1.51% 65.28 66.07 64.83 473,708
Sep 16 2021 65.02 -0.30 -0.46% 65.63 65.63 64.45 91,692
Sep 15 2021 65.32 -0.10 -0.15% 65.51 66.10 64.99 152,402
Sep 14 2021 65.42 0.40 0.62% 65.27 65.8025 64.25 172,217
Sep 13 2021 65.02 -0.05 -0.08% 65.49 65.90 64.23 295,501
Sep 10 2021 65.07 0.40 0.62% 64.81 65.39 64.48 252,059
Sep 09 2021 64.67 -0.24 -0.37% 64.88 65.279 64.05 132,079
Sep 08 2021 64.91 0.20 0.31% 64.41 65.45 64.0728 147,560
Sep 07 2021 64.71 -2.50 -3.72% 66.96 66.96 64.43 182,802
Sep 06 2021 67.21 0.00 +0.00% 67.89 68.44 67.00 0
Sep 03 2021 67.21 -0.95 -1.39% 67.89 68.44 67.00 97,632
Sep 02 2021 68.16 0.67 0.99% 67.68 68.36 67.515 87,676
Sep 01 2021 67.49 -0.62 -0.91% 68.25 68.49 66.50 115,380
Aug 31 2021 68.11 -1.09 -1.58% 69.00 69.00 68.02 116,198
Aug 30 2021 69.20 0.48 0.7% 69.09 69.34 68.47 162,690
Aug 27 2021 68.72 1.33 1.97% 67.53 68.87 67.26 180,089
Aug 26 2021 67.39 -1.09 -1.59% 68.31 68.31 67.24 116,934
Aug 25 2021 68.48 -0.47 -0.68% 68.76 69.53 68.34 80,354
Aug 24 2021 68.95 -0.24 -0.35% 69.26 69.5411 68.77 87,698
Aug 23 2021 69.19 0.25 0.36% 68.94 69.89 68.495 86,513
Aug 20 2021 68.94 0.52 0.76% 69.065 69.77 68.12 123,511
Aug 19 2021 68.42 1.38 2.06% 66.60 68.69 66.58 139,344
Aug 18 2021 67.04 -1.03 -1.51% 68.07 68.52 67.04 53,362
Aug 17 2021 68.07 -1.27 -1.83% 68.66 68.78 67.58 94,468
Aug 16 2021 69.34 0.37 0.54% 68.52 69.61 67.81 87,356
Aug 13 2021 68.97 -0.30 -0.43% 69.11 69.11 67.74 101,898
Aug 12 2021 69.27 -0.05 -0.07% 69.26 69.84 68.72 95,923
Aug 11 2021 69.32 -0.83 -1.18% 70.49 70.50 68.945 138,580
Aug 10 2021 70.15 1.60 2.33% 68.87 70.5745 68.34 184,422
Aug 09 2021 68.55 1.30 1.93% 67.43 69.29 67.31 208,331
Aug 06 2021 67.25 4.02 6.36% 65.00 68.02 64.98 214,845
Aug 05 2021 63.23 1.15 1.85% 62.48 63.61 62.29 110,826
Aug 04 2021 62.08 -0.90 -1.43% 62.58 63.32 61.61 94,138
Aug 03 2021 62.98 1.14 1.84% 62.04 63.48 61.59 193,697
Aug 02 2021 61.84 -0.31 -0.5% 62.39 63.28 61.61 101,898
Jul 30 2021 62.15 0.04 0.06% 61.88 62.90 61.88 120,469
Jul 29 2021 62.11 1.27 2.09% 61.14 62.19 60.66 71,580
Jul 28 2021 60.84 0.97 1.62% 60.25 61.43 59.405 96,472
Jul 27 2021 59.87 -0.13 -0.22% 59.69 60.66 59.22 210,453
Jul 26 2021 60.00 -0.65 -1.07% 60.71 60.72 59.83 104,666
Jul 23 2021 60.65 0.56 0.93% 60.29 60.76 59.75 112,339
Jul 22 2021 60.09 -1.69 -2.74% 61.81 62.03 59.99 84,875
Jul 21 2021 61.78 0.36 0.59% 61.84 62.56 61.395 95,803
Jul 20 2021 61.42 0.35 0.57% 60.94 62.85 60.81 171,307
Jul 19 2021 61.07 0.32 0.53% 60.39 61.53 60.02 124,378
Jul 16 2021 60.75 -0.22 -0.36% 61.51 61.74 60.675 94,940
Jul 15 2021 60.97 -0.25 -0.41% 61.22 61.61 60.67 91,955
Jul 14 2021 61.22 -0.30 -0.49% 61.70 61.97 60.8674 81,553
Jul 13 2021 61.52 -1.14 -1.82% 62.25 62.90 61.52 76,577
Jul 12 2021 62.66 -0.51 -0.81% 63.12 63.365 61.99 92,198
Jul 09 2021 63.17 0.44 0.7% 63.29 63.8136 62.21 82,785
Jul 08 2021 62.73 -0.66 -1.04% 62.18 63.72 61.92 154,085
Jul 07 2021 63.39 0.94 1.51% 62.37 64.22 62.29 109,584
Jul 06 2021 62.45 -0.69 -1.09% 63.01 63.63 61.33 161,118
Jul 05 2021 63.14 0.00 +0.00% 62.92 63.63 62.27 0
Jul 02 2021 63.14 0.54 0.86% 62.92 63.63 62.27 178,354
Jul 01 2021 62.60 0.01 0.02% 62.70 63.45 62.31 386,635
Jun 30 2021 62.59 -1.17 -1.84% 63.34 64.03 62.41 462,351
Jun 29 2021 63.76 2.34 3.81% 61.82 63.985 61.66 154,693
Jun 28 2021 61.42 0.34 0.56% 61.27 61.76 60.325 234,248
Jun 25 2021 61.08 -0.18 -0.29% 61.45 62.24 60.78 391,415
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:20210923 06:56:01