Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AAON Stock Price (Quote) NASDAQ:AAON
$51.57 ( 2.75% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.50 | $56.88 | Friday, 20th May 2022 AAON stock ended at $51.57. This is 2.75% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.04% from a day low at $49.58 to a day high of $51.58. |
| 90 days | $47.50 | $59.59 | |
| 52 weeks | $47.50 | $83.79 |
Historical AAON prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $51.01 | $51.58 | $49.58 | $51.57 | 314 360 |
| 2022-05-19 | $49.68 | $50.89 | $49.36 | $50.19 | 180 054 |
| 2022-05-18 | $50.76 | $51.32 | $49.58 | $50.08 | 249 116 |
| 2022-05-17 | $51.89 | $52.25 | $51.34 | $51.85 | 238 328 |
| 2022-05-16 | $53.03 | $53.04 | $49.82 | $51.00 | 176 308 |
| 2022-05-13 | $53.25 | $54.25 | $52.69 | $53.37 | 361 712 |
| 2022-05-12 | $50.55 | $53.09 | $49.52 | $53.01 | 206 998 |
| 2022-05-11 | $52.81 | $52.96 | $49.93 | $50.20 | 266 148 |
| 2022-05-10 | $54.70 | $54.87 | $51.05 | $53.17 | 552 402 |
| 2022-05-09 | $51.29 | $54.58 | $49.00 | $54.01 | 337 731 |
| 2022-05-06 | $52.72 | $52.72 | $49.86 | $52.11 | 447 724 |
| 2022-05-05 | $49.37 | $49.69 | $47.50 | $47.93 | 166 086 |
| 2022-05-04 | $48.89 | $50.09 | $47.74 | $50.06 | 178 898 |
| 2022-05-03 | $49.43 | $49.52 | $48.21 | $48.59 | 139 822 |
| 2022-05-02 | $48.77 | $50.20 | $48.16 | $49.50 | 190 674 |
| 2022-04-29 | $49.88 | $50.63 | $48.60 | $48.74 | 161 776 |
| 2022-04-28 | $49.47 | $50.59 | $48.04 | $50.09 | 196 302 |
| 2022-04-27 | $50.96 | $51.67 | $48.92 | $49.00 | 265 178 |
| 2022-04-26 | $54.50 | $54.62 | $50.75 | $50.92 | 262 795 |
| 2022-04-25 | $55.71 | $56.42 | $53.70 | $55.06 | 355 695 |
| 2022-04-22 | $55.85 | $56.88 | $54.86 | $56.13 | 387 500 |
| 2022-04-21 | $54.35 | $56.49 | $54.35 | $56.24 | 358 100 |
| 2022-04-20 | $53.23 | $54.67 | $52.46 | $53.85 | 163 000 |
| 2022-04-19 | $51.78 | $53.43 | $51.78 | $52.66 | 218 600 |
| 2022-04-18 | $51.70 | $52.57 | $51.51 | $51.92 | 197 300 |
| 2022-04-14 | $52.55 | $52.60 | $51.62 | $51.98 | 177 010 |
| 2022-04-13 | $51.94 | $53.04 | $51.94 | $52.31 | 159 157 |
| 2022-04-12 | $52.73 | $53.15 | $51.58 | $51.98 | 104 674 |
| 2022-04-11 | $51.89 | $54.23 | $51.43 | $52.20 | 118 947 |
| 2022-04-08 | $52.95 | $53.66 | $52.00 | $52.09 | 68 294 |
| 2022-04-07 | $53.39 | $53.77 | $52.86 | $53.02 | 242 500 |
| 2022-04-06 | $53.89 | $54.83 | $53.51 | $53.59 | 253 200 |
| 2022-04-05 | $55.59 | $55.86 | $54.26 | $54.58 | 281 200 |
| 2022-04-04 | $56.15 | $56.16 | $54.64 | $55.63 | 216 300 |
| 2022-04-01 | $56.12 | $56.53 | $55.43 | $56.17 | 149 710 |
| 2022-03-31 | $55.77 | $56.61 | $55.30 | $55.71 | 150 626 |
| 2022-03-30 | $56.02 | $56.86 | $55.67 | $55.90 | 129 325 |
| 2022-03-29 | $54.04 | $56.70 | $53.13 | $56.11 | 267 900 |
| 2022-03-28 | $52.72 | $52.81 | $51.18 | $52.18 | 169 900 |
| 2022-03-25 | $52.93 | $53.21 | $51.89 | $52.24 | 150 500 |
| 2022-03-24 | $54.04 | $55.17 | $52.43 | $52.93 | 154 800 |
| 2022-03-23 | $55.31 | $55.35 | $53.54 | $53.68 | 172 100 |
| 2022-03-22 | $56.80 | $57.37 | $55.44 | $55.69 | 145 181 |
| 2022-03-21 | $58.11 | $58.13 | $56.52 | $56.80 | 163 108 |
| 2022-03-18 | $56.40 | $58.65 | $56.01 | $58.40 | 407 929 |
| 2022-03-17 | $56.40 | $57.00 | $55.95 | $56.23 | 158 400 |
| 2022-03-16 | $54.46 | $56.84 | $54.46 | $56.70 | 363 500 |
| 2022-03-15 | $53.29 | $54.24 | $52.72 | $54.20 | 333 900 |
| 2022-03-14 | $53.84 | $54.25 | $52.26 | $52.83 | 168 200 |
| 2022-03-11 | $54.69 | $55.00 | $53.50 | $53.84 | 148 700 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
