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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.