NASDAQ:AAON
$74.50
(
0.81%
)
Friday, 27th Jan 2023
AAON Stock Price (Quote)
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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.