AAON stock price (quote)

$52.70 0.80% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the AAON stock was $52.70. This is 0.8% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 1.49% from a day low at $52.45 to a day high of $53.23.

Quick summary:

  • 30 day high of the AAON stock price was $53.23 and low was $48.52.
  • 90 day high was $53.23 and low was $46.29.
  • 52 week high for AAON - $53.27 and low - $35.13.
Thursday January 16, 2020 Change 0.80% Price $52.70
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical AAON prices

Date Open High Low Close Volume
2020-01-16 $52.76 $53.23 $52.45 $52.70 118059
2020-01-15 $51.77 $52.73 $51.44 $52.28 123345
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
2019-12-03 $48.15 $48.49 $47.50 $47.58 100064
2019-12-02 $49.26 $49.41 $48.29 $48.58 132523
2019-11-29 $49.18 $49.58 $48.70 $49.37 43127
2019-11-27 $49.47 $49.94 $49.21 $49.44 118558
2019-11-26 $49.38 $50.22 $49.03 $49.35 147067
2019-11-25 $48.64 $49.94 $48.55 $49.56 238186
2019-11-22 $48.59 $49.05 $47.12 $48.39 202946
2019-11-21 $49.60 $49.60 $47.74 $48.37 258037
2019-11-20 $50.52 $51.00 $49.41 $49.54 193694
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
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!

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