NASDAQ:AAON
AAON Stock Price (Quote)
$80.44
-1.65 (-2.01%)
At Close: Apr 16, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $68.98 | $85.50 | Wednesday, 16th Apr 2025 AAON stock ended at $80.44. This is 2.01% less than the trading day before Tuesday, 15th Apr 2025. During the day the stock fluctuated 3.92% from a day low at $78.76 to a day high of $81.85. |
90 days | $68.98 | $137.90 | |
52 weeks | $68.98 | $144.07 |
Historical AAON prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2025 | $81.24 | $81.85 | $78.76 | $80.44 | 412 618 |
Apr 15, 2025 | $84.24 | $85.12 | $81.68 | $82.09 | 705 134 |
Apr 14, 2025 | $85.27 | $85.50 | $81.86 | $84.01 | 798 169 |
Apr 11, 2025 | $79.76 | $84.25 | $78.19 | $84.16 | 833 249 |
Apr 10, 2025 | $79.76 | $81.41 | $76.43 | $80.42 | 936 569 |
Apr 09, 2025 | $73.01 | $82.84 | $72.60 | $82.22 | 985 366 |
Apr 08, 2025 | $77.97 | $79.49 | $72.17 | $73.00 | 920 792 |
Apr 07, 2025 | $71.21 | $77.87 | $68.98 | $74.53 | 846 243 |
Apr 04, 2025 | $74.70 | $76.17 | $71.13 | $74.20 | 1 012 590 |
Apr 03, 2025 | $77.14 | $79.18 | $76.73 | $77.48 | 963 827 |
Apr 02, 2025 | $78.04 | $82.86 | $77.73 | $82.72 | 583 893 |
Apr 01, 2025 | $77.90 | $79.41 | $76.24 | $79.16 | 722 249 |
Mar 31, 2025 | $76.47 | $78.83 | $74.00 | $78.13 | 645 004 |
Mar 28, 2025 | $79.83 | $79.83 | $77.38 | $78.08 | 523 302 |
Mar 27, 2025 | $81.10 | $81.94 | $79.72 | $80.24 | 484 864 |
Mar 26, 2025 | $83.58 | $84.44 | $81.05 | $81.45 | 708 139 |
Mar 25, 2025 | $83.35 | $85.12 | $82.46 | $84.10 | 687 794 |
Mar 24, 2025 | $80.97 | $83.70 | $80.97 | $83.58 | 594 791 |
Mar 21, 2025 | $78.19 | $80.32 | $77.29 | $79.65 | 1 252 883 |
Mar 20, 2025 | $80.39 | $82.41 | $79.34 | $79.42 | 629 485 |
Mar 19, 2025 | $79.87 | $83.14 | $79.36 | $81.48 | 979 530 |
Mar 18, 2025 | $81.57 | $82.15 | $79.69 | $79.80 | 804 400 |
Mar 17, 2025 | $81.48 | $84.25 | $81.39 | $82.76 | 762 277 |
Mar 14, 2025 | $79.39 | $82.31 | $79.00 | $82.14 | 567 021 |
Mar 13, 2025 | $81.00 | $81.00 | $77.22 | $78.31 | 700 950 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AAON stock historical prices to predict future price movements?
Trend Analysis: Examine the AAON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AAON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.