NASDAQ:AAON
AAON Stock Price (Quote)
$89.90
+0.230 (+0.256%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.27 | $93.30 | Thursday, 25th Apr 2024 AAON stock ended at $89.90. This is 0.256% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.93% from a day low at $87.03 to a day high of $90.45. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $66.09 | $66.75 | $65.48 | $66.20 | 122 109 |
| Apr 30, 2021 | $67.00 | $67.00 | $65.22 | $65.41 | 176 645 |
| Apr 29, 2021 | $68.24 | $68.72 | $67.15 | $67.56 | 73 017 |
| Apr 28, 2021 | $68.29 | $68.29 | $67.09 | $68.11 | 125 487 |
| Apr 27, 2021 | $68.86 | $69.02 | $68.00 | $68.53 | 67 373 |
| Apr 26, 2021 | $70.00 | $70.10 | $68.45 | $68.54 | 78 060 |
| Apr 23, 2021 | $69.65 | $70.05 | $69.11 | $69.80 | 90 528 |
| Apr 22, 2021 | $69.55 | $70.02 | $69.13 | $69.68 | 103 985 |
| Apr 21, 2021 | $68.21 | $69.69 | $68.21 | $69.29 | 59 778 |
| Apr 20, 2021 | $68.99 | $69.90 | $67.78 | $68.41 | 85 446 |
| Apr 19, 2021 | $69.61 | $69.95 | $68.80 | $69.28 | 102 664 |
| Apr 16, 2021 | $70.00 | $70.00 | $69.17 | $69.51 | 68 905 |
| Apr 15, 2021 | $69.38 | $70.01 | $68.76 | $69.68 | 95 112 |
| Apr 14, 2021 | $69.05 | $70.00 | $68.84 | $68.84 | 99 199 |
| Apr 13, 2021 | $69.45 | $69.45 | $67.79 | $68.83 | 139 008 |
| Apr 12, 2021 | $69.74 | $70.08 | $69.11 | $69.68 | 134 147 |
| Apr 09, 2021 | $68.77 | $70.33 | $68.38 | $70.16 | 122 356 |
| Apr 08, 2021 | $69.45 | $69.89 | $68.25 | $68.70 | 132 565 |
| Apr 07, 2021 | $70.62 | $70.62 | $68.90 | $68.92 | 98 466 |
| Apr 06, 2021 | $70.97 | $71.04 | $70.03 | $70.55 | 111 783 |
| Apr 05, 2021 | $71.50 | $72.30 | $70.40 | $70.84 | 112 606 |
| Apr 01, 2021 | $70.13 | $71.17 | $69.58 | $70.87 | 166 602 |
| Mar 31, 2021 | $71.15 | $71.73 | $69.68 | $70.01 | 267 931 |
| Mar 30, 2021 | $70.28 | $71.37 | $70.12 | $70.77 | 120 296 |
| Mar 29, 2021 | $72.05 | $73.88 | $69.88 | $70.41 | 189 890 |
