NASDAQ:AAON
AAON Stock Price (Quote)
$76.99
-1.47 (-1.87%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.08 | $96.34 | Wednesday, 8th May 2024 AAON stock ended at $76.99. This is 1.87% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.35% from a day low at $76.51 to a day high of $78.31. |
| 90 days | $74.08 | $96.34 | |
| 52 weeks | $52.26 | $107.09 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $27.23 | $27.23 | $27.23 | $27.23 | 118 800 |
| Aug 08, 2016 | $27.25 | $27.25 | $27.25 | $27.25 | 150 200 |
| Aug 05, 2016 | $26.63 | $26.63 | $26.63 | $26.63 | 185 100 |
| Aug 04, 2016 | $25.75 | $25.75 | $25.75 | $25.75 | 197 000 |
| Aug 03, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 95 600 |
| Aug 02, 2016 | $26.32 | $26.32 | $26.32 | $26.32 | 114 700 |
| Aug 01, 2016 | $26.47 | $26.47 | $26.47 | $26.47 | 127 400 |
| Jul 29, 2016 | $26.48 | $26.48 | $26.48 | $26.48 | 121 000 |
| Jul 28, 2016 | $26.60 | $26.60 | $26.60 | $26.60 | 99 000 |
| Jul 27, 2016 | $26.55 | $26.55 | $26.55 | $26.55 | 234 800 |
| Jul 26, 2016 | $26.59 | $26.59 | $26.59 | $26.59 | 79 100 |
| Jul 25, 2016 | $26.55 | $26.55 | $26.55 | $26.55 | 59 400 |
| Jul 22, 2016 | $26.54 | $26.54 | $26.54 | $26.54 | 86 000 |
| Jul 21, 2016 | $26.52 | $26.52 | $26.52 | $26.52 | 138 800 |
| Jul 20, 2016 | $27.21 | $27.21 | $27.21 | $27.21 | 190 000 |
| Jul 19, 2016 | $27.55 | $27.55 | $27.55 | $27.55 | 123 100 |
| Jul 18, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 100 600 |
| Jul 15, 2016 | $28.11 | $28.11 | $28.11 | $28.11 | 110 200 |
| Jul 14, 2016 | $27.99 | $27.99 | $27.99 | $27.99 | 76 200 |
| Jul 13, 2016 | $28.42 | $28.42 | $28.42 | $28.42 | 162 200 |
| Jul 12, 2016 | $28.18 | $28.18 | $28.18 | $28.18 | 108 100 |
| Jul 11, 2016 | $27.88 | $27.88 | $27.88 | $27.88 | 127 400 |
| Jul 08, 2016 | $27.42 | $27.42 | $27.42 | $27.42 | 242 000 |
| Jul 07, 2016 | $26.84 | $26.84 | $26.84 | $26.84 | 118 200 |
| Jul 06, 2016 | $27.06 | $27.06 | $27.06 | $27.06 | 92 500 |
