NASDAQ:AAON
AAON Stock Price (Quote)
$76.99
-1.47 (-1.87%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AAON stock ended at $76.99. This is 1.87% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.35% from a day low at $76.51 to a day high of $78.31. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $85.07 | $87.12 | $85.07 | $86.30 | 233 422 |
| Apr 02, 2024 | $87.34 | $87.34 | $84.39 | $85.27 | 372 954 |
| Apr 01, 2024 | $88.06 | $88.44 | $86.56 | $87.98 | 353 579 |
| Mar 28, 2024 | $86.65 | $88.23 | $86.49 | $88.10 | 346 935 |
| Mar 27, 2024 | $87.00 | $87.55 | $85.66 | $86.67 | 232 675 |
| Mar 26, 2024 | $86.09 | $86.93 | $85.76 | $86.57 | 224 344 |
| Mar 25, 2024 | $86.46 | $86.54 | $85.20 | $85.51 | 158 940 |
| Mar 22, 2024 | $88.57 | $88.57 | $86.23 | $86.45 | 262 486 |
| Mar 21, 2024 | $85.95 | $88.52 | $85.87 | $88.35 | 270 345 |
| Mar 20, 2024 | $85.40 | $85.88 | $84.29 | $85.33 | 269 107 |
| Mar 19, 2024 | $82.68 | $85.30 | $82.53 | $85.18 | 352 942 |
| Mar 18, 2024 | $82.29 | $83.98 | $81.84 | $82.89 | 448 150 |
| Mar 15, 2024 | $81.02 | $83.79 | $81.02 | $82.45 | 876 757 |
| Mar 14, 2024 | $80.20 | $81.46 | $79.95 | $81.30 | 389 817 |
| Mar 13, 2024 | $79.99 | $81.57 | $79.99 | $80.70 | 508 171 |
| Mar 12, 2024 | $79.71 | $80.54 | $79.32 | $79.99 | 331 576 |
| Mar 11, 2024 | $80.79 | $81.26 | $78.71 | $79.73 | 378 809 |
| Mar 08, 2024 | $81.84 | $83.46 | $81.43 | $81.75 | 380 612 |
| Mar 07, 2024 | $81.18 | $81.65 | $80.80 | $81.12 | 306 745 |
| Mar 06, 2024 | $82.41 | $82.41 | $80.62 | $81.00 | 501 523 |
| Mar 05, 2024 | $81.97 | $82.16 | $79.86 | $80.92 | 779 789 |
| Mar 04, 2024 | $83.33 | $83.74 | $82.16 | $82.50 | 560 801 |
| Mar 01, 2024 | $84.43 | $84.99 | $82.37 | $83.26 | 869 610 |
| Feb 29, 2024 | $87.00 | $88.78 | $81.81 | $83.98 | 926 106 |
| Feb 28, 2024 | $84.66 | $87.55 | $84.66 | $86.90 | 535 109 |
