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 |
| 2021-09-16 | $65.63 | $65.63 | $64.45 | $65.02 | 91 692 |
| 2021-09-15 | $65.51 | $66.10 | $64.99 | $65.32 | 151 723 |
| 2021-09-14 | $65.27 | $65.80 | $64.25 | $65.42 | 172 217 |
| 2021-09-13 | $65.49 | $65.90 | $64.23 | $65.02 | 295 497 |
| 2021-09-10 | $64.81 | $65.39 | $64.31 | $65.07 | 251 712 |
| 2021-09-09 | $64.88 | $65.28 | $64.05 | $64.67 | 132 079 |
| 2021-09-08 | $64.41 | $65.45 | $64.07 | $64.91 | 147 560 |
| 2021-09-07 | $66.96 | $66.96 | $64.43 | $64.71 | 182 802 |
| 2021-09-03 | $67.89 | $68.44 | $67.00 | $67.21 | 97 631 |
| 2021-09-02 | $67.68 | $68.36 | $67.52 | $68.16 | 87 676 |
| 2021-09-01 | $68.25 | $68.49 | $66.50 | $67.49 | 115 380 |
| 2021-08-31 | $69.00 | $69.00 | $68.02 | $68.11 | 116 198 |
| 2021-08-30 | $69.09 | $69.34 | $68.47 | $69.20 | 162 689 |
| 2021-08-27 | $67.53 | $68.87 | $67.26 | $68.72 | 180 089 |
| 2021-08-26 | $68.31 | $68.31 | $67.24 | $67.39 | 116 934 |
| 2021-08-25 | $68.76 | $69.53 | $68.34 | $68.48 | 80 354 |
| 2021-08-24 | $69.26 | $69.54 | $68.77 | $68.95 | 87 698 |
| 2021-08-23 | $68.94 | $69.89 | $68.50 | $69.19 | 86 496 |
| 2021-08-20 | $69.07 | $69.77 | $68.12 | $68.94 | 123 511 |
| 2021-08-19 | $66.60 | $68.69 | $66.58 | $68.42 | 139 344 |
| 2021-08-18 | $68.07 | $68.52 | $67.04 | $67.04 | 53 362 |
| 2021-08-17 | $68.66 | $68.78 | $67.58 | $68.07 | 94 468 |
| 2021-08-16 | $68.52 | $69.61 | $67.81 | $69.34 | 87 356 |
| 2021-08-13 | $69.11 | $69.11 | $67.74 | $68.97 | 101 898 |
| 2021-08-12 | $69.26 | $69.84 | $68.80 | $69.27 | 95 923 |
