NASDAQ:AAON
AAON Stock Price (Quote)
$91.15
+1.25 (+1.39%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.27 | $93.30 | Friday, 26th Apr 2024 AAON stock ended at $91.15. This is 1.39% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $90.14 to a day high of $91.72. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $71.39 | $71.91 | $70.96 | $71.65 | 80 034 |
| Oct 28, 2021 | $69.54 | $71.76 | $69.54 | $71.52 | 76 541 |
| Oct 27, 2021 | $69.78 | $70.75 | $69.17 | $69.19 | 77 920 |
| Oct 26, 2021 | $70.30 | $70.74 | $69.46 | $70.01 | 141 170 |
| Oct 25, 2021 | $70.45 | $71.65 | $70.10 | $70.21 | 114 391 |
| Oct 22, 2021 | $70.01 | $71.10 | $70.01 | $70.72 | 62 545 |
| Oct 21, 2021 | $70.38 | $71.86 | $69.98 | $70.25 | 87 180 |
| Oct 20, 2021 | $71.35 | $71.78 | $70.40 | $70.54 | 50 628 |
| Oct 19, 2021 | $71.11 | $71.46 | $70.50 | $71.46 | 138 671 |
| Oct 18, 2021 | $69.50 | $71.00 | $69.14 | $70.85 | 51 314 |
| Oct 15, 2021 | $70.21 | $71.23 | $69.60 | $70.00 | 126 660 |
| Oct 14, 2021 | $68.04 | $69.62 | $67.80 | $69.29 | 69 133 |
| Oct 13, 2021 | $67.22 | $67.82 | $66.57 | $67.40 | 99 556 |
| Oct 12, 2021 | $67.98 | $68.40 | $67.08 | $67.11 | 77 293 |
| Oct 11, 2021 | $68.91 | $69.57 | $67.91 | $67.92 | 82 694 |
| Oct 08, 2021 | $69.67 | $70.05 | $68.88 | $68.99 | 84 411 |
| Oct 07, 2021 | $68.07 | $69.95 | $68.07 | $69.86 | 136 152 |
| Oct 06, 2021 | $67.38 | $68.58 | $66.27 | $67.63 | 131 884 |
| Oct 05, 2021 | $67.18 | $68.48 | $66.48 | $67.87 | 108 227 |
| Oct 04, 2021 | $66.24 | $67.52 | $65.71 | $67.08 | 120 877 |
| Oct 01, 2021 | $65.43 | $68.25 | $64.59 | $66.61 | 162 688 |
| Sep 30, 2021 | $66.58 | $68.56 | $65.21 | $65.34 | 94 108 |
| Sep 29, 2021 | $66.26 | $67.01 | $66.18 | $66.28 | 92 367 |
| Sep 28, 2021 | $67.27 | $67.27 | $65.91 | $66.17 | 130 946 |
| Sep 27, 2021 | $66.91 | $67.99 | $66.80 | $67.30 | 101 819 |
