AAON stock price (quote)

$57.08 1.28% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the AAON stock was $57.08. This is 1.28% more than the trading day before Thursday, 13th Feb 2020.

During the day the stock fluctuated 1.83% from a day low at $56.31 to a day high of $57.34.

AAON Stock Price Summary

  • 30 day high of the AAON stock price was $57.34 and low was $51.44.
  • 90 day high was $57.34 and low was $47.12.
  • 52 week high for AAON - $57.34 and low - $37.40.
Friday February 14, 2020 Change 1.28% Price $57.08
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
2020-02-14 $56.42 $57.34 $56.31 $57.08 110248
2020-02-13 $55.27 $56.53 $55.25 $56.36 82017
2020-02-12 $55.45 $56.00 $54.60 $55.67 137023
2020-02-11 $54.96 $56.19 $54.72 $55.11 91123
2020-02-10 $54.02 $54.95 $53.76 $54.87 129868
2020-02-07 $54.17 $54.68 $53.89 $54.50 66374
2020-02-06 $54.39 $54.61 $53.82 $54.36 117688
2020-02-05 $54.05 $54.80 $53.62 $54.10 155472
2020-02-04 $53.93 $54.14 $53.15 $53.40 209145
2020-02-03 $52.90 $53.76 $52.90 $53.08 149085
2020-01-31 $53.99 $54.55 $52.14 $52.44 132963
2020-01-30 $53.16 $54.34 $53.16 $54.28 88823
2020-01-29 $53.91 $54.17 $53.29 $53.61 79123
2020-01-28 $53.67 $53.81 $53.31 $53.69 98575
2020-01-27 $52.35 $53.69 $52.35 $53.40 81854
2020-01-24 $53.85 $53.85 $52.98 $53.45 103368
2020-01-23 $52.66 $53.83 $52.13 $53.80 146890
2020-01-22 $53.02 $53.35 $52.43 $52.95 115978
2020-01-21 $52.42 $53.43 $52.23 $52.85 119879
2020-01-17 $53.11 $53.59 $52.68 $52.88 131535
2020-01-16 $52.76 $53.23 $52.45 $52.70 118059
2020-01-15 $51.77 $52.73 $51.44 $52.28 123445
2020-01-14 $51.68 $52.13 $51.47 $51.91 105813
2020-01-13 $50.80 $51.99 $50.80 $51.95 79501
2020-01-10 $50.74 $51.29 $50.54 $50.81 126515
2020-01-09 $50.36 $51.00 $50.12 $50.85 94974
2020-01-08 $50.15 $50.70 $49.96 $50.01 123402
2020-01-07 $50.08 $50.35 $49.57 $50.15 70965
2020-01-06 $49.80 $50.35 $49.36 $50.26 91777
2020-01-03 $49.15 $50.42 $48.63 $50.35 175515
2020-01-02 $49.83 $49.90 $48.52 $49.89 191367
2019-12-31 $49.39 $50.10 $48.87 $49.41 178894
2019-12-30 $49.70 $49.78 $48.87 $49.38 121986
2019-12-27 $49.99 $50.29 $49.26 $49.81 69527
2019-12-26 $49.91 $50.04 $49.36 $49.90 57653
2019-12-24 $49.92 $50.12 $49.47 $49.80 45058
2019-12-23 $50.02 $50.20 $48.87 $49.96 87092
2019-12-20 $49.35 $50.26 $48.90 $49.86 426715
2019-12-19 $49.88 $49.88 $48.84 $49.30 113479
2019-12-18 $50.00 $50.24 $49.01 $49.94 169862
2019-12-17 $49.26 $50.39 $49.17 $50.19 178491
2019-12-16 $50.40 $50.49 $48.82 $49.04 189040
2019-12-13 $50.28 $50.68 $49.60 $49.98 124479
2019-12-12 $49.55 $50.82 $49.55 $50.24 166114
2019-12-11 $48.94 $49.52 $48.70 $49.35 139642
2019-12-10 $49.49 $49.56 $48.34 $48.61 124313
2019-12-09 $50.14 $50.65 $49.33 $49.42 193736
2019-12-06 $49.61 $50.59 $49.61 $50.30 214361
2019-12-05 $48.49 $49.20 $48.46 $49.13 142678
2019-12-04 $47.85 $49.33 $47.85 $48.37 171640
Exchanges: NASDAQ | NYSE | XLON | AMS | TSX | BRU | OMXH | OMX | OMXI | OMXC | PAR | SIX

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT

Trade AAON Now With a Broker

Zacks Trade
Plus500
eToro