March 25, 2019
Change 1.89%
Chart period: 2018-12-26 - 2019-03-25
VOLUME
Sell
TREND
Buy

MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Will AAON stock price go up or down on Tue, 26 Mar 2019?

AAON stock price (quote)

Monday, 25th Mar 2019

Close price at the end of the last trading day (Monday, 25th Mar 2019) of the AAON stock was $43.18. This is 1.89% more than the trading day before Friday, 22nd Mar 2019.

During day the stock fluctuated 3.33% from a day low at $42.10 to a day high of $43.50.

30 day high of the AAON stock price was $44.56 and low was $39.50.
90 day high was $44.56 and low was $32.33.
52 week high for the AAON - $44.90 and low - $29.05.

Historical AAON prices

Date Open High Low Close Volume
2019-03-25 $42.39 $43.50 $42.10 $43.18 90528
2019-03-22 $43.86 $44.35 $42.29 $42.38 193300
2019-03-21 $42.57 $44.56 $42.57 $44.28 151523
2019-03-20 $42.81 $43.69 $42.41 $42.82 163100
2019-03-19 $43.00 $43.18 $42.47 $42.87 77462
2019-03-18 $42.07 $42.91 $42.05 $42.80 118585
2019-03-15 $41.27 $42.29 $41.27 $41.93 255923
2019-03-14 $41.92 $42.06 $41.06 $41.19 96800
2019-03-13 $41.65 $42.41 $41.64 $41.94 89100
2019-03-12 $41.39 $41.99 $40.89 $41.57 94578
2019-03-11 $41.63 $41.89 $41.19 $41.37 134300
2019-03-08 $41.71 $42.29 $41.16 $41.59 113408
2019-03-07 $42.34 $42.53 $41.86 $41.94 95759
2019-03-06 $42.31 $42.58 $41.84 $42.42 186545
2019-03-05 $41.99 $42.51 $41.83 $42.38 143293
2019-03-04 $41.29 $42.00 $40.79 $41.78 216047
2019-03-01 $40.45 $41.52 $39.86 $41.26 194915
2019-02-28 $41.00 $42.00 $39.50 $39.86 183565
2019-02-27 $41.36 $41.78 $40.74 $41.56 146674
2019-02-26 $42.08 $42.10 $41.58 $41.75 121478
2019-02-25 $42.28 $43.14 $42.25 $42.28 147392
2019-02-22 $41.41 $42.21 $41.40 $42.18 158340
2019-02-21 $40.85 $41.40 $40.20 $41.40 92199
2019-02-20 $40.30 $40.89 $40.30 $40.87 122520
2019-02-19 $39.15 $40.37 $37.40 $40.37 125612
2019-02-15 $38.49 $39.61 $38.49 $39.46 118602
2019-02-14 $38.90 $39.05 $38.02 $38.46 159631
2019-02-13 $38.41 $39.20 $37.91 $39.13 161362
2019-02-12 $38.12 $38.87 $38.05 $38.20 99322
2019-02-11 $37.81 $38.09 $37.53 $38.05 80870
2019-02-08 $37.15 $37.82 $36.89 $37.81 74387
2019-02-07 $37.14 $37.66 $36.67 $37.28 98599
2019-02-06 $37.25 $37.64 $37.16 $37.37 64989
2019-02-05 $37.76 $37.89 $37.27 $37.34 86895
2019-02-04 $36.53 $37.74 $35.91 $37.66 93354
2019-02-01 $37.05 $37.14 $36.23 $36.54 84796
2019-01-31 $36.00 $37.05 $36.00 $36.94 115413
2019-01-30 $36.15 $36.24 $35.38 $36.21 83463
2019-01-29 $35.61 $36.15 $35.36 $35.98 61534
2019-01-28 $35.38 $35.92 $35.13 $35.60 82573
2019-01-25 $37.09 $37.51 $35.57 $35.71 179607
2019-01-24 $36.27 $37.13 $36.27 $36.79 95416
2019-01-23 $37.81 $37.94 $36.00 $36.26 126327
2019-01-22 $37.28 $37.75 $37.16 $37.68 102373
2019-01-18 $36.96 $37.98 $36.95 $37.66 99046
2019-01-17 $35.54 $36.99 $35.54 $36.80 146920
2019-01-16 $35.47 $36.29 $35.23 $35.79 85884
2019-01-15 $35.48 $35.80 $34.88 $35.43 81612
2019-01-14 $35.52 $35.80 $35.00 $35.62 76994
2019-01-11 $35.95 $36.09 $35.58 $35.83 102460