VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AAON stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AAON stock price was $53.27 and low was $43.34.
  • 90 day high was $53.27 and low was $43.34.
  • 52 week high for AAON - $53.27 and low - $31.55.

Historical AAON prices

Date Open High Low Close Volume
2019-08-22 $47.78 $48.53 $46.92 $47.05 167835
2019-08-21 $47.45 $47.95 $47.11 $47.77 105803
2019-08-20 $47.44 $47.45 $46.79 $46.84 91559
2019-08-19 $47.84 $48.87 $47.35 $47.38 144319
2019-08-16 $45.73 $47.14 $45.73 $47.07 103953
2019-08-15 $44.65 $45.64 $44.34 $45.37 80218
2019-08-14 $44.04 $44.55 $43.54 $44.38 104815
2019-08-13 $43.62 $45.12 $43.62 $44.95 84018
2019-08-12 $43.56 $44.16 $43.34 $43.82 110751
2019-08-09 $45.23 $45.35 $43.90 $43.98 126461
2019-08-08 $45.09 $45.59 $44.93 $45.44 109683
2019-08-07 $44.40 $45.03 $44.28 $44.74 104457
2019-08-06 $46.47 $46.47 $44.76 $44.94 172051
2019-08-05 $45.66 $46.96 $45.38 $45.96 191751
2019-08-02 $51.18 $51.18 $45.95 $46.60 307917
2019-08-01 $49.11 $53.27 $47.95 $51.86 240818
2019-07-31 $51.78 $52.69 $50.25 $50.80 301266
2019-07-30 $50.24 $51.76 $49.97 $51.61 156401
2019-07-29 $51.64 $51.64 $50.59 $50.68 95503
2019-07-26 $50.79 $51.90 $50.79 $51.76 82906
2019-07-25 $52.38 $52.64 $50.63 $50.69 90391
2019-07-24 $51.67 $52.75 $51.12 $52.57 100815
2019-07-23 $50.75 $51.94 $50.60 $51.82 106755
2019-07-22 $51.40 $51.92 $50.50 $50.60 90884
2019-07-19 $50.60 $52.22 $50.16 $51.17 178922
2019-07-18 $49.98 $50.63 $49.60 $50.63 81416
2019-07-17 $50.47 $51.00 $50.01 $50.02 71303
2019-07-16 $50.39 $50.97 $49.48 $50.66 148429
2019-07-15 $51.29 $51.39 $50.37 $50.37 116523
2019-07-12 $49.94 $51.69 $49.94 $51.24 153740
2019-07-11 $50.98 $51.14 $49.68 $49.85 81908
2019-07-10 $50.30 $51.33 $50.18 $51.03 114979
2019-07-09 $49.73 $50.20 $49.48 $50.14 75061
2019-07-08 $49.35 $50.49 $49.26 $49.98 77344
2019-07-05 $48.88 $49.71 $48.30 $49.71 63319
2019-07-03 $50.25 $50.25 $49.02 $49.27 83397
2019-07-02 $49.75 $50.15 $49.44 $50.12 102610
2019-07-01 $50.57 $50.99 $48.56 $49.73 178756
2019-06-28 $49.53 $51.16 $49.53 $50.18 305719
2019-06-27 $48.49 $49.81 $48.47 $49.52 141153
2019-06-26 $47.80 $49.00 $47.51 $48.48 89529
2019-06-25 $48.40 $48.78 $47.72 $47.74 122962
2019-06-24 $48.15 $49.00 $47.90 $48.49 109268
2019-06-21 $49.04 $49.29 $47.83 $48.11 192615
2019-06-20 $48.87 $49.57 $48.32 $49.40 127921
2019-06-19 $48.62 $48.72 $47.45 $48.27 77189
2019-06-18 $48.31 $49.16 $48.31 $48.59 75133
2019-06-17 $48.20 $48.62 $47.80 $48.03 102006
2019-06-14 $48.81 $49.33 $48.12 $48.14 72966
2019-06-13 $47.99 $49.04 $47.99 $48.98 79953

Will AAON stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT