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 |
| 2024-04-18 | $86.91 | $87.63 | $84.83 | $85.24 | 377 582 |
| 2024-04-17 | $88.86 | $88.86 | $86.03 | $86.30 | 468 770 |
| 2024-04-16 | $86.44 | $88.48 | $85.70 | $88.02 | 378 023 |
| 2024-04-15 | $88.50 | $89.57 | $86.33 | $87.14 | 423 161 |
| 2024-04-12 | $86.96 | $88.19 | $86.42 | $88.01 | 410 440 |
| 2024-04-11 | $88.32 | $88.32 | $86.14 | $87.61 | 334 384 |
| 2024-04-10 | $87.00 | $89.16 | $85.14 | $87.86 | 573 194 |
| 2024-04-09 | $92.88 | $93.17 | $87.37 | $89.58 | 870 315 |
| 2024-04-08 | $90.23 | $93.30 | $89.60 | $92.88 | 678 077 |
| 2024-04-05 | $85.75 | $89.99 | $85.75 | $89.92 | 435 922 |
| 2024-04-04 | $87.23 | $87.94 | $84.89 | $85.66 | 205 388 |
| 2024-04-03 | $85.07 | $87.12 | $85.07 | $86.30 | 233 422 |
| 2024-04-02 | $87.34 | $87.34 | $84.39 | $85.27 | 372 954 |
| 2024-04-01 | $88.06 | $88.44 | $86.56 | $87.98 | 353 579 |
| 2024-03-28 | $86.65 | $88.23 | $86.49 | $88.10 | 346 935 |
| 2024-03-27 | $87.00 | $87.55 | $85.66 | $86.67 | 232 675 |
| 2024-03-26 | $86.09 | $86.93 | $85.76 | $86.57 | 224 344 |
| 2024-03-25 | $86.46 | $86.54 | $85.20 | $85.51 | 158 940 |
| 2024-03-22 | $88.57 | $88.57 | $86.23 | $86.45 | 262 486 |
| 2024-03-21 | $85.95 | $88.52 | $85.87 | $88.35 | 270 345 |
| 2024-03-20 | $85.40 | $85.88 | $84.29 | $85.33 | 269 107 |
| 2024-03-19 | $82.68 | $85.30 | $82.53 | $85.18 | 352 942 |
| 2024-03-18 | $82.29 | $83.98 | $81.84 | $82.89 | 448 150 |
| 2024-03-15 | $81.02 | $83.79 | $81.02 | $82.45 | 876 757 |
| 2024-03-14 | $80.20 | $81.46 | $79.95 | $81.30 | 389 817 |
