NASDAQ:AAON
AAON Stock Price (Quote)
$85.41
+0.170 (+0.199%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.27 | $93.30 | Friday, 19th Apr 2024 AAON stock ended at $85.41. This is 0.199% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $84.27 to a day high of $86.75. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $96.12 | $96.12 | $92.74 | $94.83 | 215 082 |
| 2023-08-08 | $93.30 | $96.54 | $92.50 | $96.39 | 350 027 |
| 2023-08-07 | $98.10 | $98.94 | $94.10 | $94.45 | 481 984 |
| 2023-08-04 | $104.10 | $104.97 | $95.75 | $98.00 | 761 612 |
| 2023-08-03 | $105.12 | $105.53 | $102.06 | $104.13 | 696 741 |
| 2023-08-02 | $104.91 | $107.09 | $104.56 | $106.54 | 279 315 |
| 2023-08-01 | $104.81 | $106.99 | $103.98 | $106.48 | 432 974 |
| 2023-07-31 | $103.36 | $105.83 | $102.21 | $105.26 | 450 740 |
| 2023-07-28 | $100.96 | $103.20 | $100.80 | $103.02 | 179 397 |
| 2023-07-27 | $101.50 | $102.00 | $98.44 | $100.02 | 263 852 |
| 2023-07-26 | $101.01 | $104.17 | $99.92 | $101.09 | 326 119 |
| 2023-07-25 | $101.16 | $101.99 | $99.07 | $101.17 | 254 789 |
| 2023-07-24 | $101.14 | $103.96 | $101.01 | $101.89 | 252 660 |
| 2023-07-21 | $103.00 | $103.57 | $100.79 | $101.04 | 204 247 |
| 2023-07-20 | $103.63 | $103.82 | $101.30 | $102.37 | 178 732 |
| 2023-07-19 | $105.42 | $105.47 | $102.43 | $103.52 | 174 780 |
| 2023-07-18 | $104.84 | $106.09 | $102.84 | $104.90 | 265 239 |
| 2023-07-17 | $99.56 | $104.65 | $99.56 | $103.82 | 337 440 |
| 2023-07-14 | $97.60 | $99.81 | $96.68 | $99.45 | 231 418 |
| 2023-07-13 | $97.51 | $98.12 | $96.12 | $97.40 | 151 879 |
| 2023-07-12 | $96.30 | $98.27 | $95.35 | $96.99 | 262 087 |
| 2023-07-11 | $95.11 | $96.08 | $94.67 | $95.12 | 137 243 |
| 2023-07-10 | $94.62 | $96.32 | $93.96 | $95.18 | 211 674 |
| 2023-07-07 | $94.46 | $95.09 | $93.20 | $94.44 | 285 467 |
| 2023-07-06 | $92.87 | $92.87 | $91.07 | $92.29 | 167 149 |
