NASDAQ:AAON
AAON Stock Price (Quote)
$89.67
+1.11 (+1.25%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.27 | $93.30 | Wednesday, 24th Apr 2024 AAON stock ended at $89.67. This is 1.25% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.46% from a day low at $87.93 to a day high of $91.85. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $57.10 | $59.25 | $56.62 | $58.98 | 186 925 |
| Oct 28, 2020 | $59.12 | $59.62 | $57.43 | $57.53 | 265 992 |
| Oct 27, 2020 | $60.82 | $61.08 | $60.03 | $60.10 | 133 761 |
| Oct 26, 2020 | $61.13 | $61.31 | $60.10 | $60.78 | 104 504 |
| Oct 23, 2020 | $61.39 | $62.08 | $61.15 | $61.86 | 87 809 |
| Oct 22, 2020 | $61.26 | $61.70 | $60.83 | $61.23 | 122 750 |
| Oct 21, 2020 | $61.50 | $61.93 | $60.99 | $60.99 | 91 988 |
| Oct 20, 2020 | $61.68 | $62.10 | $61.02 | $61.39 | 89 691 |
| Oct 19, 2020 | $63.32 | $63.50 | $61.17 | $61.34 | 115 692 |
| Oct 16, 2020 | $63.22 | $63.79 | $62.90 | $63.08 | 109 053 |
| Oct 15, 2020 | $63.49 | $63.68 | $62.41 | $63.29 | 155 486 |
| Oct 14, 2020 | $64.07 | $64.85 | $63.81 | $64.19 | 142 841 |
| Oct 13, 2020 | $64.69 | $65.40 | $63.55 | $64.07 | 168 924 |
| Oct 12, 2020 | $63.57 | $65.69 | $63.55 | $65.29 | 145 819 |
| Oct 09, 2020 | $63.19 | $64.32 | $62.87 | $63.56 | 134 245 |
| Oct 08, 2020 | $63.26 | $63.49 | $62.12 | $62.77 | 126 314 |
| Oct 07, 2020 | $63.11 | $64.29 | $62.61 | $62.85 | 232 735 |
| Oct 06, 2020 | $62.26 | $63.74 | $61.61 | $62.88 | 233 881 |
| Oct 05, 2020 | $61.04 | $62.38 | $61.04 | $62.05 | 151 483 |
| Oct 02, 2020 | $59.59 | $61.19 | $59.47 | $60.93 | 139 640 |
| Oct 01, 2020 | $60.53 | $61.17 | $59.37 | $60.54 | 206 025 |
| Sep 30, 2020 | $59.76 | $61.24 | $59.76 | $60.25 | 294 863 |
| Sep 29, 2020 | $58.34 | $59.76 | $58.34 | $59.59 | 173 349 |
| Sep 28, 2020 | $57.93 | $58.95 | $57.88 | $58.40 | 150 930 |
| Sep 25, 2020 | $57.02 | $57.79 | $56.75 | $57.43 | 121 267 |
