NASDAQ:AAON
AAON Stock Price (Quote)
$77.29
-0.460 (-0.592%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.08 | $96.34 | Friday, 10th May 2024 AAON stock ended at $77.29. This is 0.592% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.64% from a day low at $76.19 to a day high of $78.21. |
| 90 days | $74.08 | $96.34 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| Oct 12, 2020 | $63.57 | $65.69 | $63.55 | $65.29 | 145 819 |
| Oct 09, 2020 | $63.19 | $64.32 | $62.87 | $63.56 | 134 245 |
| Oct 08, 2020 | $63.26 | $63.49 | $62.12 | $62.77 | 126 314 |
| Oct 07, 2020 | $63.11 | $64.29 | $62.61 | $62.85 | 232 735 |
| Oct 06, 2020 | $62.26 | $63.74 | $61.61 | $62.88 | 233 881 |
| Oct 05, 2020 | $61.04 | $62.38 | $61.04 | $62.05 | 151 483 |
| Oct 02, 2020 | $59.59 | $61.19 | $59.47 | $60.93 | 139 640 |
| Oct 01, 2020 | $60.53 | $61.17 | $59.37 | $60.54 | 206 025 |
| Sep 30, 2020 | $59.76 | $61.24 | $59.76 | $60.25 | 294 863 |
| Sep 29, 2020 | $58.34 | $59.76 | $58.34 | $59.59 | 173 349 |
| Sep 28, 2020 | $57.93 | $58.95 | $57.88 | $58.40 | 150 930 |
| Sep 25, 2020 | $57.02 | $57.79 | $56.75 | $57.43 | 121 267 |
| Sep 24, 2020 | $56.27 | $57.61 | $55.85 | $57.34 | 152 523 |
| Sep 23, 2020 | $57.07 | $58.08 | $55.50 | $56.28 | 227 337 |
| Sep 22, 2020 | $56.18 | $57.08 | $55.64 | $56.99 | 153 294 |
| Sep 21, 2020 | $56.33 | $56.33 | $54.85 | $56.05 | 221 958 |
| Sep 18, 2020 | $58.29 | $59.19 | $56.94 | $57.27 | 519 254 |
| Sep 17, 2020 | $57.24 | $58.80 | $56.90 | $57.81 | 208 868 |
| Sep 16, 2020 | $57.58 | $58.49 | $57.41 | $57.84 | 203 792 |
| Sep 15, 2020 | $56.97 | $57.85 | $56.92 | $57.40 | 156 879 |
| Sep 14, 2020 | $56.72 | $56.94 | $56.34 | $56.64 | 241 061 |
| Sep 11, 2020 | $56.41 | $56.90 | $56.00 | $56.46 | 220 215 |
| Sep 10, 2020 | $55.64 | $56.48 | $55.27 | $56.09 | 263 095 |
| Sep 09, 2020 | $55.86 | $56.51 | $55.52 | $55.64 | 157 163 |
| Sep 08, 2020 | $55.89 | $56.32 | $54.96 | $55.50 | 152 356 |
