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 |
| Feb 21, 2023 | $79.12 | $79.60 | $77.28 | $77.57 | 307 371 |
| Feb 17, 2023 | $78.87 | $80.87 | $78.00 | $80.00 | 269 676 |
| Feb 16, 2023 | $78.00 | $79.78 | $77.50 | $78.68 | 153 868 |
| Feb 15, 2023 | $78.02 | $78.99 | $77.36 | $78.96 | 165 609 |
| Feb 14, 2023 | $77.39 | $79.07 | $76.94 | $78.25 | 201 144 |
| Feb 13, 2023 | $75.70 | $78.01 | $75.06 | $77.80 | 138 821 |
| Feb 10, 2023 | $75.65 | $76.41 | $74.96 | $75.22 | 134 073 |
| Feb 09, 2023 | $77.96 | $78.02 | $75.57 | $76.02 | 136 588 |
| Feb 08, 2023 | $76.92 | $77.81 | $76.47 | $77.06 | 100 406 |
| Feb 07, 2023 | $78.86 | $78.95 | $76.25 | $77.54 | 164 947 |
| Feb 06, 2023 | $79.82 | $81.68 | $79.21 | $79.56 | 126 101 |
| Feb 03, 2023 | $79.00 | $80.93 | $79.00 | $80.78 | 164 501 |
| Feb 02, 2023 | $78.15 | $79.93 | $78.15 | $79.93 | 154 663 |
| Feb 01, 2023 | $75.84 | $78.96 | $75.52 | $77.76 | 225 448 |
| Jan 31, 2023 | $74.00 | $76.68 | $74.00 | $76.32 | 248 190 |
| Jan 30, 2023 | $74.07 | $74.70 | $73.26 | $73.47 | 182 390 |
| Jan 27, 2023 | $73.71 | $75.48 | $73.71 | $74.50 | 211 463 |
| Jan 26, 2023 | $74.79 | $74.81 | $73.49 | $73.90 | 112 336 |
| Jan 25, 2023 | $74.39 | $77.50 | $73.95 | $74.26 | 87 049 |
| Jan 24, 2023 | $73.94 | $75.20 | $73.07 | $74.80 | 119 999 |
| Jan 23, 2023 | $73.19 | $74.49 | $72.54 | $74.04 | 237 390 |
| Jan 20, 2023 | $74.00 | $74.00 | $72.76 | $73.27 | 151 500 |
| Jan 19, 2023 | $74.60 | $75.04 | $72.71 | $73.11 | 175 343 |
| Jan 18, 2023 | $77.60 | $77.61 | $74.98 | $75.32 | 181 909 |
| Jan 17, 2023 | $77.87 | $79.04 | $76.59 | $77.10 | 105 900 |
