Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
