NASDAQ:AAON
AAON Stock Price (Quote)
$85.24
-1.06 (-1.23%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.53 | $93.30 | Thursday, 18th Apr 2024 AAON stock ended at $85.24. This is 1.23% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $84.83 to a day high of $87.63. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $62.64 | $63.69 | $60.89 | $61.23 | 515 748 |
| 2023-09-12 | $64.40 | $65.07 | $62.74 | $62.94 | 381 264 |
| 2023-09-11 | $65.81 | $66.37 | $64.52 | $64.73 | 314 507 |
| 2023-09-08 | $66.23 | $66.75 | $65.39 | $65.57 | 338 191 |
| 2023-09-07 | $65.20 | $65.97 | $64.50 | $65.70 | 315 235 |
| 2023-09-06 | $64.33 | $65.71 | $64.29 | $65.26 | 307 399 |
| 2023-09-05 | $66.39 | $66.39 | $63.50 | $64.34 | 613 453 |
| 2023-09-01 | $63.64 | $66.23 | $63.62 | $65.66 | 446 282 |
| 2023-08-31 | $62.86 | $63.73 | $62.86 | $63.06 | 424 106 |
| 2023-08-30 | $62.54 | $63.41 | $62.52 | $62.78 | 335 523 |
| 2023-08-29 | $60.60 | $62.93 | $60.35 | $62.76 | 276 915 |
| 2023-08-28 | $61.10 | $61.44 | $60.63 | $60.78 | 215 119 |
| 2023-08-25 | $60.25 | $61.09 | $59.59 | $60.70 | 162 560 |
| 2023-08-24 | $61.14 | $61.45 | $59.61 | $60.00 | 333 347 |
| 2023-08-23 | $60.26 | $62.65 | $60.21 | $61.59 | 514 777 |
| 2023-08-22 | $62.40 | $62.47 | $58.75 | $59.79 | 705 255 |
| 2023-08-21 | $61.76 | $62.03 | $61.23 | $61.97 | 290 727 |
| 2023-08-18 | $60.30 | $62.06 | $60.00 | $61.75 | 405 091 |
| 2023-08-17 | $62.92 | $63.49 | $60.82 | $60.82 | 395 846 |
| 2023-08-16 | $94.55 | $95.71 | $93.69 | $94.57 | 138 250 |
| 2023-08-15 | $96.07 | $96.07 | $94.31 | $94.50 | 201 450 |
| 2023-08-14 | $94.60 | $96.31 | $93.29 | $96.24 | 200 090 |
| 2023-08-11 | $94.17 | $95.06 | $94.00 | $94.62 | 148 279 |
| 2023-08-10 | $95.00 | $95.44 | $93.17 | $94.35 | 159 115 |
| 2023-08-09 | $96.12 | $96.12 | $92.74 | $94.83 | 215 082 |
