NASDAQ:AAON
AAON Stock Price (Quote)
$85.41
+0.170 (+0.199%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.27 | $93.30 | Friday, 19th Apr 2024 AAON stock ended at $85.41. This is 0.199% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.94% from a day low at $84.27 to a day high of $86.75. |
| 90 days | $69.54 | $93.30 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $58.82 | $58.82 | $57.52 | $57.81 | 212 845 |
| 2020-08-13 | $59.45 | $59.77 | $58.86 | $59.15 | 137 165 |
| 2020-08-12 | $60.47 | $60.64 | $59.07 | $59.59 | 188 523 |
| 2020-08-11 | $60.00 | $60.96 | $59.80 | $60.02 | 229 070 |
| 2020-08-10 | $58.80 | $60.22 | $57.93 | $59.45 | 189 730 |
| 2020-08-07 | $57.05 | $59.06 | $56.36 | $58.59 | 219 014 |
| 2020-08-06 | $57.00 | $57.49 | $54.01 | $56.92 | 481 419 |
| 2020-08-05 | $60.03 | $60.50 | $59.33 | $59.98 | 180 364 |
| 2020-08-04 | $60.12 | $60.25 | $58.98 | $59.69 | 151 705 |
| 2020-08-03 | $59.47 | $61.09 | $59.47 | $60.32 | 224 707 |
| 2020-07-31 | $57.67 | $59.30 | $57.67 | $59.25 | 261 072 |
| 2020-07-30 | $58.00 | $58.89 | $57.30 | $58.24 | 180 688 |
| 2020-07-29 | $57.33 | $59.58 | $57.33 | $59.10 | 210 203 |
| 2020-07-28 | $57.54 | $58.22 | $56.56 | $57.04 | 205 154 |
| 2020-07-27 | $57.71 | $57.98 | $57.35 | $57.92 | 103 826 |
| 2020-07-24 | $58.49 | $58.58 | $57.33 | $57.64 | 128 876 |
| 2020-07-23 | $58.35 | $60.00 | $58.02 | $58.49 | 290 039 |
| 2020-07-22 | $57.53 | $59.11 | $57.53 | $58.11 | 147 000 |
| 2020-07-21 | $58.14 | $58.34 | $57.33 | $57.90 | 129 000 |
| 2020-07-20 | $57.78 | $58.28 | $57.47 | $57.51 | 102 100 |
| 2020-07-17 | $57.50 | $58.30 | $57.25 | $58.10 | 186 200 |
| 2020-07-16 | $57.25 | $58.45 | $57.05 | $57.64 | 145 900 |
| 2020-07-15 | $57.34 | $58.35 | $56.80 | $57.66 | 304 500 |
| 2020-07-14 | $54.86 | $56.33 | $54.06 | $56.24 | 239 500 |
| 2020-07-13 | $54.57 | $56.04 | $53.92 | $54.47 | 326 600 |
