AAON

AAON Historical Data

AAON Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 63.19 0.36 0.57% 63.02 63.31 62.135 150,857
Jun 16 2021 62.83 -1.07 -1.67% 63.80 64.24 62.75 147,056
Jun 15 2021 63.90 0.04 0.06% 64.02 64.46 63.30 140,900
Jun 14 2021 63.86 -0.73 -1.13% 64.62 64.62 63.40 169,947
Jun 11 2021 64.59 0.83 1.3% 64.13 64.67 63.92 95,512
Jun 10 2021 63.76 -0.79 -1.22% 64.86 64.86 63.40 142,451
Jun 09 2021 64.55 -0.01 -0.02% 64.50 64.81 64.185 107,172
Jun 08 2021 64.56 0.09 0.14% 64.77 65.04 64.14 86,047
Jun 07 2021 64.47 0.15 0.23% 64.39 64.85 63.805 110,572
Jun 04 2021 64.32 0.14 0.22% 64.25 65.00 64.25 89,534
Jun 03 2021 64.18 0.48 0.75% 63.30 64.37 62.805 104,122
Jun 02 2021 63.70 -2.73 -4.11% 66.43 66.54 63.47 157,096
Jun 01 2021 66.43 0.18 0.27% 66.38 67.14 65.80 191,515
May 31 2021 66.25 0.00 +0.00% 66.05 66.86 65.525 0
May 28 2021 66.25 0.29 0.44% 66.05 66.86 65.525 159,171
May 27 2021 65.96 -0.59 -0.89% 66.93 67.14 65.94 174,485
May 26 2021 66.55 0.59 0.89% 66.33 67.17 66.25 126,049
May 25 2021 65.96 -0.40 -0.6% 66.40 67.03 65.71 149,335
May 24 2021 66.36 -0.44 -0.66% 67.00 67.17 66.21 154,909
May 21 2021 66.80 -0.08 -0.12% 67.43 68.22 66.64 159,975
May 20 2021 66.88 0.38 0.57% 66.71 67.08 66.25 84,585
May 19 2021 66.50 -0.04 -0.06% 65.92 66.84 64.8434 103,709
May 18 2021 66.54 -1.33 -1.96% 68.00 69.05 66.39 142,934
May 17 2021 67.87 -0.77 -1.12% 68.28 68.28 67.3955 141,532
May 14 2021 68.64 2.19 3.3% 66.56 68.83 66.0564 135,871
May 13 2021 66.45 1.97 3.06% 64.70 66.84 64.44 172,918
May 12 2021 64.48 -0.76 -1.16% 65.08 65.82 63.99 157,829
May 11 2021 65.24 -0.68 -1.03% 65.16 65.99 64.53 113,141
May 10 2021 65.92 -0.37 -0.56% 65.74 66.77 65.56 142,557
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
Apr 09 2021 70.16 1.46 2.13% 68.77 70.33 68.38 122,372
Apr 08 2021 68.70 -0.22 -0.32% 69.45 69.89 68.251 133,363
Apr 07 2021 68.92 -1.63 -2.31% 70.62 70.62 68.90 98,466
Apr 06 2021 70.55 -0.29 -0.41% 70.97 71.62 70.03 111,783
Apr 05 2021 70.84 -0.03 -0.04% 71.50 72.30 70.40 112,638
Apr 02 2021 70.87 0.00 +0.00% 70.13 71.17 69.58 0
Apr 01 2021 70.87 0.86 1.23% 70.13 71.17 69.58 166,602
Mar 31 2021 70.01 -0.76 -1.07% 71.15 71.74 69.68 267,931
Mar 30 2021 70.77 0.36 0.51% 70.28 71.37 70.12 120,296
Mar 29 2021 70.41 -1.92 -2.65% 72.05 73.88 69.88 202,066
Mar 26 2021 72.33 1.50 2.12% 71.12 72.80 70.50 140,126
Mar 25 2021 70.83 1.36 1.96% 68.99 71.32 68.81 125,228
Mar 24 2021 69.47 -0.58 -0.83% 70.51 72.02 69.34 126,893
Mar 23 2021 70.05 -0.93 -1.31% 70.47 70.94 69.64 184,787
Mar 22 2021 70.98 -1.36 -1.88% 72.67 72.67 70.1801 128,155
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:20210618 12:55:57