GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

AAON Stock Price (Quote) NASDAQ:AAON

$63.90 ( 0.0626% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $62.81 $69.05 Tuesday, 15th Jun 2021 AAON stock ended at $63.90. This is 0.0626% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.83% from a day low at $63.30 to a day high of $64.46.
90 days $62.79 $73.88
52 weeks $50.54 $81.25

Historical AAON prices

Date Open High Low Close Volume
2021-06-15 $64.02 $64.46 $63.30 $63.90 140 900
2021-06-14 $64.62 $64.62 $63.40 $63.86 169 947
2021-06-11 $64.13 $64.67 $63.92 $64.59 95 512
2021-06-10 $64.86 $64.86 $63.40 $63.76 126 467
2021-06-09 $64.50 $64.81 $64.19 $64.55 107 172
2021-06-08 $64.77 $65.04 $64.14 $64.56 86 047
2021-06-07 $64.39 $64.76 $63.81 $64.47 110 572
2021-06-04 $64.25 $65.00 $64.25 $64.32 89 534
2021-06-03 $63.30 $64.37 $62.81 $64.18 104 122
2021-06-02 $66.54 $66.54 $63.47 $63.70 157 096
2021-06-01 $66.38 $67.14 $65.80 $66.43 191 515
2021-05-28 $66.05 $66.86 $65.53 $66.25 159 075
2021-05-27 $66.93 $67.14 $65.94 $65.96 173 688
2021-05-26 $66.33 $67.17 $66.25 $66.55 126 049
2021-05-25 $66.40 $67.03 $65.71 $65.96 149 335
2021-05-24 $67.00 $67.17 $66.21 $66.36 154 909
2021-05-21 $67.43 $68.22 $66.64 $66.80 159 975
2021-05-20 $66.71 $67.08 $66.31 $66.88 84 585
2021-05-19 $65.92 $66.84 $64.84 $66.50 103 673
2021-05-18 $68.00 $69.05 $66.39 $66.54 142 934
2021-05-17 $68.28 $68.28 $67.40 $67.87 134 621
2021-05-14 $66.56 $68.83 $66.06 $68.64 135 871
2021-05-13 $64.70 $66.84 $64.44 $66.45 172 918
2021-05-12 $65.08 $65.82 $63.99 $64.48 157 829
2021-05-11 $65.16 $65.99 $64.53 $65.24 113 141
2021-05-10 $65.74 $66.77 $65.56 $65.92 142 557
2021-05-07 $63.74 $66.50 $63.74 $66.29 113 142
2021-05-06 $63.32 $64.95 $63.00 $64.02 180 703
2021-05-05 $64.27 $65.66 $62.79 $63.72 107 764
2021-05-04 $66.05 $66.05 $63.99 $64.06 90 644
2021-05-03 $66.09 $66.75 $65.48 $66.20 122 109
2021-04-30 $67.00 $67.00 $65.22 $65.41 176 645
2021-04-29 $68.24 $68.72 $67.15 $67.56 73 017
2021-04-28 $68.29 $68.29 $67.09 $68.11 125 487
2021-04-27 $68.86 $69.02 $68.00 $68.53 67 373
2021-04-26 $70.00 $70.10 $68.45 $68.54 78 060
2021-04-23 $69.65 $70.05 $69.11 $69.80 90 528
2021-04-22 $69.55 $70.02 $69.13 $69.68 103 985
2021-04-21 $68.21 $69.69 $68.21 $69.29 59 778
2021-04-20 $68.99 $69.90 $67.78 $68.41 85 446
2021-04-19 $69.61 $69.95 $68.80 $69.28 102 664
2021-04-16 $70.00 $70.00 $69.17 $69.51 68 905
2021-04-15 $69.38 $70.01 $68.76 $69.68 95 112
2021-04-14 $69.05 $70.00 $68.84 $68.84 99 199
2021-04-13 $69.45 $69.45 $67.79 $68.83 139 008
2021-04-12 $69.74 $70.08 $69.11 $69.68 134 147
2021-04-09 $68.77 $70.33 $68.38 $70.16 122 356
2021-04-08 $69.45 $69.89 $68.25 $68.70 132 565
2021-04-07 $70.62 $70.62 $68.90 $68.92 98 466
2021-04-06 $70.97 $71.04 $70.03 $70.55 111 783

About 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