14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today AAON ranks #4470 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

$70.72 (0.67%)

Volume: 63k

Closed: Oct 22, 2021

Hollow Logo Score: 0.775

AAON Stock Forecast

$70.72 (0.67%)

Volume: 63k

Closed: Oct 22, 2021

Score Hollow Logo 0.775

AAON Stock Price (Quote) NASDAQ:AAON

$70.72 ( 0.67% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $64.59 $71.86 Friday, 22nd Oct 2021 AAON stock ended at $70.72. This is 0.67% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.56% from a day low at $70.01 to a day high of $71.10.
90 days $59.22 $71.86
52 weeks $56.27 $81.25

Historical AAON prices

Date Open High Low Close Volume
2021-10-22 $70.01 $71.10 $70.01 $70.72 62 545
2021-10-21 $70.38 $71.86 $69.98 $70.25 87 180
2021-10-20 $71.35 $71.78 $70.40 $70.54 50 628
2021-10-19 $71.11 $71.46 $70.50 $71.46 138 671
2021-10-18 $69.50 $71.00 $69.14 $70.85 51 314
2021-10-15 $70.21 $71.23 $69.60 $70.00 126 660
2021-10-14 $68.04 $69.62 $67.80 $69.29 69 133
2021-10-13 $67.22 $67.82 $66.57 $67.40 99 556
2021-10-12 $67.98 $68.40 $67.08 $67.11 77 293
2021-10-11 $68.91 $69.57 $67.91 $67.92 82 694
2021-10-08 $69.67 $70.05 $68.88 $68.99 84 411
2021-10-07 $68.07 $69.95 $68.07 $69.86 136 152
2021-10-06 $67.38 $68.58 $66.27 $67.63 131 884
2021-10-05 $67.18 $68.48 $66.48 $67.87 108 227
2021-10-04 $66.24 $67.52 $65.71 $67.08 120 877
2021-10-01 $65.43 $68.25 $64.59 $66.61 162 688
2021-09-30 $66.58 $68.56 $65.21 $65.34 94 108
2021-09-29 $66.26 $67.01 $66.18 $66.28 92 367
2021-09-28 $67.27 $67.27 $65.91 $66.17 130 946
2021-09-27 $66.91 $67.99 $66.80 $67.30 101 819
2021-09-24 $67.93 $67.99 $66.86 $66.88 108 025
2021-09-23 $66.23 $68.15 $66.05 $68.08 225 068
2021-09-22 $65.66 $66.52 $65.45 $65.88 98 551
2021-09-21 $66.22 $66.22 $65.00 $65.24 81 951
2021-09-20 $65.01 $65.84 $64.77 $65.67 211 598
2021-09-17 $65.28 $66.07 $64.83 $66.00 473 708
2021-09-16 $65.63 $65.63 $64.45 $65.02 91 692
2021-09-15 $65.51 $66.10 $64.99 $65.32 151 723
2021-09-14 $65.27 $65.80 $64.25 $65.42 172 217
2021-09-13 $65.49 $65.90 $64.23 $65.02 295 497
2021-09-10 $64.81 $65.39 $64.31 $65.07 251 712
2021-09-09 $64.88 $65.28 $64.05 $64.67 132 079
2021-09-08 $64.41 $65.45 $64.07 $64.91 147 560
2021-09-07 $66.96 $66.96 $64.43 $64.71 182 802
2021-09-03 $67.89 $68.44 $67.00 $67.21 97 631
2021-09-02 $67.68 $68.36 $67.52 $68.16 87 676
2021-09-01 $68.25 $68.49 $66.50 $67.49 115 380
2021-08-31 $69.00 $69.00 $68.02 $68.11 116 198
2021-08-30 $69.09 $69.34 $68.47 $69.20 162 689
2021-08-27 $67.53 $68.87 $67.26 $68.72 180 089
2021-08-26 $68.31 $68.31 $67.24 $67.39 116 934
2021-08-25 $68.76 $69.53 $68.34 $68.48 80 354
2021-08-24 $69.26 $69.54 $68.77 $68.95 87 698
2021-08-23 $68.94 $69.89 $68.50 $69.19 86 496
2021-08-20 $69.07 $69.77 $68.12 $68.94 123 511
2021-08-19 $66.60 $68.69 $66.58 $68.42 139 344
2021-08-18 $68.07 $68.52 $67.04 $67.04 53 362
2021-08-17 $68.66 $68.78 $67.58 $68.07 94 468
2021-08-16 $68.52 $69.61 $67.81 $69.34 87 356
2021-08-13 $69.11 $69.11 $67.74 $68.97 101 898

About AAON

AAON AAON, Inc., together with its subsidiaries, manufactures and sells air-conditioning and heating equipment in the United States and Canada. Its products consist of rooftop units, chillers, packaged outdoor mechanical rooms, air handling units, makeup air units, energy recovery units, condensing units, geothermal heat pumps, self-contained units, and coils. The company markets and sells its products to retail, manufacturing, educational, lodging, s... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT