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 |
| Mar 29, 2021 | $72.05 | $73.88 | $69.88 | $70.41 | 189 890 |
| Mar 26, 2021 | $71.12 | $72.80 | $70.50 | $72.33 | 127 546 |
| Mar 25, 2021 | $68.99 | $71.32 | $68.81 | $70.83 | 125 228 |
| Mar 24, 2021 | $70.51 | $72.05 | $69.34 | $69.47 | 126 843 |
| Mar 23, 2021 | $70.47 | $70.94 | $69.64 | $70.05 | 184 787 |
| Mar 22, 2021 | $72.67 | $72.67 | $70.18 | $70.98 | 128 153 |
| Mar 19, 2021 | $72.70 | $73.12 | $71.52 | $72.34 | 445 959 |
| Mar 18, 2021 | $72.33 | $73.80 | $71.38 | $72.85 | 145 827 |
| Mar 17, 2021 | $72.54 | $73.02 | $71.68 | $72.56 | 140 904 |
| Mar 16, 2021 | $74.23 | $75.00 | $72.57 | $72.95 | 183 677 |
| Mar 15, 2021 | $74.00 | $75.00 | $73.25 | $75.00 | 164 494 |
| Mar 12, 2021 | $72.95 | $75.00 | $72.95 | $74.86 | 230 870 |
| Mar 11, 2021 | $72.48 | $73.99 | $72.09 | $73.36 | 262 145 |
| Mar 10, 2021 | $73.96 | $75.00 | $73.00 | $74.16 | 131 762 |
| Mar 09, 2021 | $73.73 | $74.97 | $73.68 | $73.75 | 121 348 |
| Mar 08, 2021 | $73.40 | $74.51 | $73.13 | $73.15 | 232 934 |
| Mar 05, 2021 | $72.03 | $73.28 | $70.72 | $72.80 | 329 255 |
| Mar 04, 2021 | $73.93 | $75.11 | $71.88 | $72.07 | 238 007 |
| Mar 03, 2021 | $74.78 | $75.56 | $73.86 | $74.09 | 142 782 |
| Mar 02, 2021 | $77.07 | $77.07 | $74.28 | $74.92 | 144 916 |
| Mar 01, 2021 | $78.45 | $78.89 | $76.87 | $77.38 | 144 479 |
| Feb 26, 2021 | $77.41 | $78.19 | $76.35 | $77.10 | 191 275 |
| Feb 25, 2021 | $77.22 | $79.28 | $75.12 | $76.63 | 186 957 |
| Feb 24, 2021 | $76.68 | $78.07 | $75.27 | $77.88 | 132 207 |
| Feb 23, 2021 | $75.73 | $77.31 | $75.11 | $76.83 | 132 716 |
