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 |
| Jan 14, 2021 | $70.28 | $71.15 | $70.03 | $70.89 | 139 883 |
| Jan 13, 2021 | $71.47 | $71.64 | $69.88 | $70.07 | 139 074 |
| Jan 12, 2021 | $70.11 | $71.56 | $69.07 | $71.36 | 142 111 |
| Jan 11, 2021 | $68.36 | $69.62 | $68.36 | $69.37 | 147 987 |
| Jan 08, 2021 | $70.46 | $70.95 | $68.52 | $69.31 | 251 224 |
| Jan 07, 2021 | $69.08 | $70.72 | $68.06 | $70.47 | 313 438 |
| Jan 06, 2021 | $66.30 | $69.66 | $64.21 | $68.88 | 391 312 |
| Jan 05, 2021 | $64.49 | $66.21 | $64.49 | $65.44 | 155 167 |
| Jan 04, 2021 | $66.91 | $67.35 | $64.29 | $64.71 | 279 659 |
| Dec 31, 2020 | $66.68 | $66.79 | $65.38 | $66.63 | 172 882 |
| Dec 30, 2020 | $67.11 | $68.63 | $66.23 | $66.49 | 183 163 |
| Dec 29, 2020 | $66.72 | $67.04 | $65.71 | $66.72 | 270 368 |
| Dec 28, 2020 | $65.93 | $67.48 | $61.51 | $66.62 | 214 482 |
| Dec 24, 2020 | $65.56 | $65.79 | $65.02 | $65.48 | 38 775 |
| Dec 23, 2020 | $64.65 | $65.45 | $63.90 | $65.21 | 166 289 |
| Dec 22, 2020 | $64.19 | $64.95 | $63.33 | $64.32 | 121 534 |
| Dec 21, 2020 | $63.03 | $64.31 | $62.53 | $64.24 | 153 282 |
| Dec 18, 2020 | $65.21 | $65.74 | $64.03 | $64.32 | 490 230 |
| Dec 17, 2020 | $63.03 | $64.94 | $63.03 | $64.84 | 175 402 |
| Dec 16, 2020 | $63.60 | $63.91 | $62.45 | $62.88 | 120 569 |
| Dec 15, 2020 | $62.81 | $63.57 | $62.13 | $63.23 | 142 502 |
| Dec 14, 2020 | $64.66 | $64.66 | $62.12 | $62.38 | 174 808 |
| Dec 11, 2020 | $62.10 | $63.44 | $62.10 | $63.10 | 103 213 |
| Dec 10, 2020 | $62.88 | $63.50 | $61.55 | $62.50 | 128 673 |
| Dec 09, 2020 | $62.49 | $63.75 | $62.06 | $63.38 | 172 202 |
