$74.50 (0.81%)

Volume: 211.463k

Closed: Jan 27, 2023

Hollow Logo Score: -3.368
AAON Stock
$74.50 (0.81%)

Volume: 211.463k

Closed: Jan 27, 2023

Score Hollow Logo -3.368
NASDAQ:AAON

AAON Stock Price (Quote)

$74.50 ( 0.81% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $70.31 $79.04 Friday, 27th Jan 2023 AAON stock ended at $74.50. This is 0.81% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.40% from a day low at $73.71 to a day high of $75.48.
90 days $62.15 $83.00
52 weeks $47.50 $83.00

Historical AAON prices

Date Open High Low Close Volume
2023-01-27 $73.71 $75.48 $73.71 $74.50 211 463
2023-01-26 $74.79 $74.81 $73.49 $73.90 112 336
2023-01-25 $74.39 $77.50 $73.95 $74.26 87 049
2023-01-24 $73.94 $75.20 $73.07 $74.80 119 999
2023-01-23 $73.19 $74.49 $72.54 $74.04 237 390
2023-01-20 $74.00 $74.00 $72.76 $73.27 151 500
2023-01-19 $74.60 $75.04 $72.71 $73.11 175 343
2023-01-18 $77.60 $77.61 $74.98 $75.32 181 909
2023-01-17 $77.87 $79.04 $76.59 $77.10 105 900
2023-01-13 $76.01 $78.28 $76.01 $77.87 107 833
2023-01-12 $76.23 $76.96 $70.31 $76.74 182 243
2023-01-11 $76.00 $76.54 $75.35 $75.97 103 613
2023-01-10 $73.81 $75.67 $73.81 $75.61 185 100
2023-01-09 $74.49 $75.36 $74.07 $74.41 184 948
2023-01-06 $71.27 $74.33 $71.18 $74.19 207 000
2023-01-05 $71.19 $71.96 $70.41 $70.50 158 594
2023-01-04 $75.25 $75.57 $70.46 $71.67 303 103
2023-01-03 $75.96 $76.48 $74.00 $74.83 158 504
2022-12-30 $76.21 $77.11 $74.82 $75.32 102 465
2022-12-29 $76.21 $77.19 $75.88 $76.85 188 665
2022-12-28 $76.74 $77.75 $75.46 $75.60 87 247
2022-12-27 $76.14 $77.32 $74.05 $76.90 136 097
2022-12-23 $75.76 $76.51 $75.53 $75.86 146 263
2022-12-22 $76.75 $77.08 $75.68 $76.62 284 190
2022-12-21 $76.23 $77.57 $75.25 $77.10 158 005
2022-12-20 $75.98 $76.50 $75.25 $75.41 122 803
2022-12-19 $76.83 $77.50 $74.76 $76.03 234 147
2022-12-16 $77.22 $77.93 $75.66 $76.34 843 938
2022-12-15 $78.66 $78.66 $77.33 $78.27 139 254
2022-12-14 $80.04 $80.92 $78.48 $79.77 177 100
2022-12-13 $81.23 $83.00 $79.46 $79.65 219 297
2022-12-12 $80.38 $80.38 $79.17 $79.56 124 164
2022-12-09 $79.45 $80.69 $77.85 $80.50 161 666
2022-12-08 $78.46 $80.00 $78.01 $79.92 168 211
2022-12-07 $77.35 $78.86 $76.57 $78.17 173 944
2022-12-06 $78.80 $78.80 $76.25 $77.43 134 135
2022-12-05 $79.77 $79.77 $77.90 $78.61 126 733
2022-12-02 $77.46 $80.87 $75.02 $80.44 216 489
2022-12-01 $79.60 $80.04 $77.93 $78.61 169 735
2022-11-30 $76.93 $79.31 $75.80 $79.26 266 524
2022-11-29 $75.59 $77.04 $74.64 $76.87 309 505
2022-11-28 $78.06 $78.06 $75.20 $75.48 168 591
2022-11-25 $78.45 $79.48 $78.43 $78.56 42 676
2022-11-23 $79.55 $80.40 $78.43 $78.65 141 625
2022-11-22 $80.03 $80.26 $78.52 $79.55 150 175
2022-11-21 $78.97 $80.34 $78.86 $79.38 52 786
2022-11-18 $80.89 $80.89 $78.47 $78.62 101 688
2022-11-17 $78.93 $79.11 $78.11 $78.93 79 601
2022-11-16 $79.91 $80.36 $78.96 $80.01 155 669
2022-11-15 $78.30 $81.20 $77.66 $80.01 140 513

Hot Stocks To Watch:

About AAON

AAON AAON, Inc., together with its subsidiaries, engages in engineering, manufacturing, marketing, and selling air conditioning and heating equipment in the United States and Canada. The company operates through three segments: AAON Oklahoma, AAON Coil Products, and BasX. It offers rooftop units, data center cooling solutions, cleanroom systems, chillers, packaged outdoor mechanical rooms, air handling units, makeup air units, energy recovery units, c... AAON Profile

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