AAON stock price (quote)

$50.69 0.88% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AAON stock was $50.69. This is 0.88% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.03% from a day low at $50.35 to a day high of $50.87.

Quick summary:

  • 30 day high of the AAON stock price was $51.07 and low was $46.29.
  • 90 day high was $51.51 and low was $42.57.
  • 52 week high for AAON - $53.27 and low - $32.33.
Tuesday November 19, 2019 Change 0.88% Price $50.69
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical AAON prices

Date Open High Low Close Volume
2019-11-19 $50.35 $50.87 $50.35 $50.69 103263
2019-11-18 $50.14 $50.46 $49.76 $50.25 102480
2019-11-15 $50.76 $51.07 $49.97 $50.34 113247
2019-11-14 $50.52 $50.92 $50.26 $50.46 89060
2019-11-13 $49.97 $50.93 $49.85 $50.63 108048
2019-11-12 $50.20 $50.66 $50.12 $50.27 113003
2019-11-11 $49.69 $50.56 $49.69 $50.27 99354
2019-11-08 $49.32 $50.23 $49.14 $50.13 119572
2019-11-07 $49.99 $50.28 $49.25 $49.53 79419
2019-11-06 $49.77 $50.01 $49.00 $49.58 102211
2019-11-05 $49.69 $50.00 $49.10 $49.72 120750
2019-11-04 $49.60 $49.80 $48.91 $49.61 185199
2019-11-01 $49.16 $49.56 $46.29 $49.11 229740
2019-10-31 $46.65 $49.66 $46.65 $48.66 312870
2019-10-30 $49.69 $49.76 $48.44 $49.66 140383
2019-10-29 $49.32 $50.33 $49.25 $49.69 164237
2019-10-28 $48.16 $49.52 $48.16 $49.32 132078
2019-10-25 $47.52 $48.39 $46.86 $47.84 96036
2019-10-24 $47.29 $47.90 $46.78 $47.59 114240
2019-10-23 $47.53 $47.77 $46.85 $47.07 122607
2019-10-22 $47.96 $47.99 $47.13 $47.59 89896
2019-10-21 $47.54 $48.61 $47.26 $48.00 136665
2019-10-18 $47.47 $47.73 $46.80 $47.07 128015
2019-10-17 $47.43 $48.18 $46.90 $47.76 207580
2019-10-16 $46.88 $47.38 $46.49 $47.13 110993
2019-10-15 $47.05 $47.46 $46.04 $47.05 127335
2019-10-14 $46.82 $47.50 $46.25 $46.83 182681
2019-10-11 $46.14 $47.80 $45.90 $47.02 179587
2019-10-10 $45.35 $45.92 $45.24 $45.51 135619
2019-10-09 $45.22 $45.71 $45.10 $45.12 118044
2019-10-08 $44.48 $45.41 $44.10 $44.89 101164
2019-10-07 $45.01 $45.45 $44.70 $44.95 205585
2019-10-04 $44.22 $45.30 $43.98 $45.29 149258
2019-10-03 $43.39 $44.38 $42.57 $44.04 140705
2019-10-02 $45.39 $45.61 $42.91 $43.64 291141
2019-10-01 $46.40 $47.14 $45.67 $45.78 240085
2019-09-30 $45.71 $46.69 $45.36 $45.94 224562
2019-09-27 $46.24 $47.07 $45.29 $45.50 268166
2019-09-26 $48.13 $48.13 $45.81 $45.87 163131
2019-09-25 $46.55 $48.13 $46.55 $47.96 145607
2019-09-24 $48.56 $48.69 $46.21 $46.29 180349
2019-09-23 $48.79 $49.45 $47.73 $48.28 115667
2019-09-20 $49.48 $49.83 $47.87 $48.90 389025
2019-09-19 $50.57 $50.72 $49.50 $49.57 148898
2019-09-18 $51.16 $51.18 $50.00 $50.30 142800
2019-09-17 $50.51 $51.34 $50.02 $51.14 87367
2019-09-16 $49.76 $50.92 $48.49 $50.70 113980
2019-09-13 $50.91 $51.51 $49.66 $49.84 192463
2019-09-12 $50.03 $51.13 $49.05 $50.63 241406
2019-09-11 $48.06 $49.76 $48.01 $49.66 155949
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT