NASDAQ:AAON
AAON Stock Price (Quote)
$77.75
+0.760 (+0.99%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.08 | $96.34 | Thursday, 9th May 2024 AAON stock ended at $77.75. This is 0.99% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.72% from a day low at $76.68 to a day high of $78.00. |
| 90 days | $74.08 | $96.34 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $27.56 | $27.56 | $27.56 | $27.56 | 65 800 |
| Sep 14, 2016 | $27.30 | $27.30 | $27.30 | $27.30 | 92 700 |
| Sep 13, 2016 | $27.24 | $27.24 | $27.24 | $27.24 | 132 000 |
| Sep 12, 2016 | $27.59 | $27.59 | $27.59 | $27.59 | 211 800 |
| Sep 09, 2016 | $26.87 | $26.87 | $26.87 | $26.87 | 161 000 |
| Sep 08, 2016 | $28.03 | $28.03 | $28.03 | $28.03 | 95 000 |
| Sep 07, 2016 | $28.81 | $28.81 | $28.81 | $28.81 | 89 900 |
| Sep 06, 2016 | $29.04 | $29.04 | $29.04 | $29.04 | 99 600 |
| Sep 02, 2016 | $28.99 | $28.99 | $28.99 | $28.99 | 147 800 |
| Sep 01, 2016 | $28.62 | $28.62 | $28.62 | $28.62 | 111 500 |
| Aug 31, 2016 | $28.30 | $28.30 | $28.30 | $28.30 | 217 100 |
| Aug 30, 2016 | $28.17 | $28.17 | $28.17 | $28.17 | 58 200 |
| Aug 29, 2016 | $27.97 | $27.97 | $27.97 | $27.97 | 47 400 |
| Aug 26, 2016 | $27.68 | $27.68 | $27.68 | $27.68 | 46 100 |
| Aug 25, 2016 | $27.92 | $27.92 | $27.92 | $27.92 | 73 900 |
| Aug 24, 2016 | $27.98 | $27.98 | $27.98 | $27.98 | 85 900 |
| Aug 23, 2016 | $27.87 | $27.87 | $27.87 | $27.87 | 60 000 |
| Aug 22, 2016 | $27.69 | $27.69 | $27.69 | $27.69 | 69 800 |
| Aug 19, 2016 | $27.66 | $27.66 | $27.66 | $27.66 | 122 600 |
| Aug 18, 2016 | $27.56 | $27.56 | $27.56 | $27.56 | 79 800 |
| Aug 17, 2016 | $27.23 | $27.23 | $27.23 | $27.23 | 96 800 |
| Aug 16, 2016 | $27.04 | $27.04 | $27.04 | $27.04 | 83 200 |
| Aug 15, 2016 | $27.32 | $27.32 | $27.32 | $27.32 | 82 600 |
| Aug 12, 2016 | $27.22 | $27.22 | $27.22 | $27.22 | 51 200 |
| Aug 11, 2016 | $27.57 | $27.57 | $27.57 | $27.57 | 96 100 |
