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 09, 2024 | $72.75 | $73.28 | $72.48 | $72.68 | 338 186 |
| Jan 08, 2024 | $72.36 | $73.76 | $72.36 | $73.70 | 223 914 |
| Jan 05, 2024 | $73.07 | $73.96 | $71.73 | $72.45 | 323 041 |
| Jan 04, 2024 | $72.89 | $74.20 | $72.50 | $73.74 | 310 523 |
| Jan 03, 2024 | $73.19 | $73.63 | $72.16 | $73.11 | 440 194 |
| Jan 02, 2024 | $73.04 | $74.16 | $72.60 | $73.90 | 375 600 |
| Dec 29, 2023 | $74.38 | $75.04 | $73.57 | $73.87 | 199 401 |
| Dec 28, 2023 | $73.88 | $74.46 | $73.82 | $74.23 | 146 855 |
| Dec 27, 2023 | $74.44 | $75.24 | $73.88 | $74.21 | 189 054 |
| Dec 26, 2023 | $74.00 | $74.71 | $73.49 | $74.15 | 195 664 |
| Dec 22, 2023 | $72.64 | $73.66 | $72.42 | $73.41 | 310 505 |
| Dec 21, 2023 | $72.58 | $73.07 | $72.27 | $72.39 | 280 981 |
| Dec 20, 2023 | $72.50 | $73.60 | $71.60 | $71.78 | 515 121 |
| Dec 19, 2023 | $71.10 | $72.50 | $71.10 | $72.36 | 587 307 |
| Dec 18, 2023 | $71.35 | $71.76 | $70.49 | $70.74 | 501 448 |
| Dec 15, 2023 | $71.72 | $72.15 | $70.21 | $71.11 | 938 882 |
| Dec 14, 2023 | $68.00 | $71.67 | $68.00 | $71.23 | 848 391 |
| Dec 13, 2023 | $67.00 | $67.55 | $64.53 | $67.37 | 473 699 |
| Dec 12, 2023 | $66.30 | $66.97 | $65.57 | $66.92 | 389 984 |
| Dec 11, 2023 | $65.88 | $66.41 | $65.34 | $66.24 | 189 029 |
| Dec 08, 2023 | $64.77 | $66.44 | $64.39 | $65.34 | 288 731 |
| Dec 07, 2023 | $63.83 | $65.27 | $62.88 | $65.23 | 246 696 |
| Dec 06, 2023 | $64.00 | $64.78 | $63.72 | $63.94 | 382 175 |
| Dec 05, 2023 | $64.47 | $64.47 | $63.17 | $63.41 | 514 562 |
| Dec 04, 2023 | $62.01 | $64.60 | $62.01 | $64.46 | 353 614 |
