NASDAQ:AAON
AAON Stock Price (Quote)
$85.24
-1.06 (-1.23%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.53 | $93.30 | Thursday, 18th Apr 2024 AAON stock ended at $85.24. This is 1.23% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $84.83 to a day high of $87.63. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $88.07 | $90.08 | $88.07 | $89.91 | 175 803 |
| 2023-05-24 | $89.55 | $89.90 | $87.44 | $88.07 | 217 764 |
| 2023-05-23 | $90.46 | $91.88 | $89.54 | $89.91 | 207 614 |
| 2023-05-22 | $91.82 | $92.28 | $90.17 | $90.57 | 311 699 |
| 2023-05-19 | $92.73 | $92.86 | $91.04 | $91.42 | 245 559 |
| 2023-05-18 | $91.48 | $92.22 | $90.26 | $91.50 | 520 464 |
| 2023-05-17 | $91.79 | $92.80 | $91.35 | $91.48 | 246 009 |
| 2023-05-16 | $93.20 | $93.79 | $90.96 | $91.40 | 275 212 |
| 2023-05-15 | $94.84 | $95.83 | $93.90 | $94.48 | 262 383 |
| 2023-05-12 | $95.90 | $96.72 | $93.76 | $94.69 | 300 504 |
| 2023-05-11 | $97.14 | $97.14 | $95.10 | $95.79 | 189 344 |
| 2023-05-10 | $97.38 | $97.77 | $95.89 | $97.14 | 170 118 |
| 2023-05-09 | $97.00 | $97.69 | $95.69 | $96.68 | 259 478 |
| 2023-05-08 | $103.49 | $103.97 | $95.65 | $96.95 | 439 924 |
| 2023-05-05 | $99.40 | $104.26 | $99.09 | $103.26 | 521 645 |
| 2023-05-04 | $97.41 | $97.97 | $95.97 | $96.28 | 297 690 |
| 2023-05-03 | $98.41 | $99.46 | $97.24 | $97.55 | 292 018 |
| 2023-05-02 | $98.01 | $98.56 | $96.63 | $98.14 | 262 969 |
| 2023-05-01 | $98.09 | $98.99 | $97.53 | $97.89 | 324 115 |
| 2023-04-28 | $98.95 | $100.00 | $97.61 | $98.00 | 303 187 |
| 2023-04-27 | $94.90 | $100.15 | $94.89 | $99.22 | 509 704 |
| 2023-04-26 | $96.93 | $96.96 | $93.60 | $93.92 | 394 774 |
| 2023-04-25 | $97.94 | $99.24 | $97.63 | $97.63 | 169 995 |
| 2023-04-24 | $99.45 | $100.80 | $97.25 | $98.62 | 282 082 |
| 2023-04-21 | $99.11 | $99.77 | $98.32 | $99.46 | 211 874 |
