NASDAQ:AAON
AAON Stock Price (Quote)
$94.47
+0.380 (+0.404%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.27 | $96.34 | Wednesday, 1st May 2024 AAON stock ended at $94.47. This is 0.404% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.04% from a day low at $91.88 to a day high of $95.59. |
| 90 days | $70.55 | $96.34 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $98.41 | $99.46 | $97.24 | $97.55 | 292 018 |
| May 02, 2023 | $98.01 | $98.56 | $96.63 | $98.14 | 262 969 |
| May 01, 2023 | $98.09 | $98.99 | $97.53 | $97.89 | 324 115 |
| Apr 28, 2023 | $98.95 | $100.00 | $97.61 | $98.00 | 303 187 |
| Apr 27, 2023 | $94.90 | $100.15 | $94.89 | $99.22 | 509 704 |
| Apr 26, 2023 | $96.93 | $96.96 | $93.60 | $93.92 | 394 774 |
| Apr 25, 2023 | $97.94 | $99.24 | $97.63 | $97.63 | 169 995 |
| Apr 24, 2023 | $99.45 | $100.80 | $97.25 | $98.62 | 282 082 |
| Apr 21, 2023 | $99.11 | $99.77 | $98.32 | $99.46 | 211 874 |
| Apr 20, 2023 | $97.96 | $99.95 | $97.64 | $99.26 | 402 608 |
| Apr 19, 2023 | $96.87 | $98.39 | $96.87 | $98.15 | 258 915 |
| Apr 18, 2023 | $96.22 | $97.39 | $95.76 | $97.25 | 398 690 |
| Apr 17, 2023 | $95.46 | $97.68 | $95.46 | $95.98 | 202 952 |
| Apr 14, 2023 | $96.69 | $98.38 | $94.62 | $95.46 | 295 125 |
| Apr 13, 2023 | $96.51 | $97.52 | $95.47 | $97.12 | 335 904 |
| Apr 12, 2023 | $95.10 | $96.90 | $94.77 | $96.49 | 213 758 |
| Apr 11, 2023 | $94.82 | $95.31 | $93.86 | $94.68 | 308 977 |
| Apr 10, 2023 | $92.05 | $94.64 | $90.83 | $94.26 | 431 713 |
| Apr 06, 2023 | $92.88 | $93.47 | $91.10 | $92.75 | 260 992 |
| Apr 05, 2023 | $93.23 | $94.20 | $91.00 | $92.80 | 427 320 |
| Apr 04, 2023 | $97.07 | $97.16 | $92.79 | $93.91 | 461 260 |
| Apr 03, 2023 | $96.69 | $97.25 | $95.32 | $97.01 | 481 458 |
| Mar 31, 2023 | $95.60 | $96.95 | $95.08 | $96.69 | 323 110 |
| Mar 30, 2023 | $94.92 | $95.56 | $94.11 | $94.90 | 245 254 |
| Mar 29, 2023 | $95.43 | $96.30 | $94.13 | $94.78 | 279 898 |
