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 |
| Jul 06, 2016 | $27.06 | $27.06 | $27.06 | $27.06 | 92 500 |
| Jul 05, 2016 | $26.99 | $26.99 | $26.99 | $26.99 | 103 400 |
| Jul 01, 2016 | $27.24 | $27.24 | $27.24 | $27.24 | 112 500 |
| Jun 30, 2016 | $27.51 | $27.51 | $27.51 | $27.51 | 175 800 |
| Jun 29, 2016 | $26.55 | $26.55 | $26.55 | $26.55 | 109 800 |
| Jun 28, 2016 | $25.93 | $25.93 | $25.93 | $25.93 | 177 400 |
| Jun 27, 2016 | $26.19 | $26.19 | $26.19 | $26.19 | 377 600 |
| Jun 24, 2016 | $26.27 | $26.27 | $26.27 | $26.27 | 271 800 |
| Jun 23, 2016 | $26.86 | $26.86 | $26.86 | $26.86 | 103 600 |
| Jun 22, 2016 | $26.16 | $26.16 | $26.16 | $26.16 | 112 200 |
| Jun 21, 2016 | $26.03 | $26.03 | $26.03 | $26.03 | 93 300 |
| Jun 20, 2016 | $26.22 | $26.22 | $26.22 | $26.22 | 124 800 |
| Jun 17, 2016 | $25.85 | $25.85 | $25.85 | $25.85 | 255 100 |
| Jun 16, 2016 | $25.97 | $25.97 | $25.97 | $25.97 | 122 020 |
| Jun 15, 2016 | $26.02 | $26.02 | $26.02 | $26.02 | 119 985 |
| Jun 14, 2016 | $26.28 | $26.28 | $26.28 | $26.28 | 150 186 |
| Jun 13, 2016 | $26.66 | $26.66 | $26.66 | $26.66 | 84 053 |
| Jun 10, 2016 | $27.14 | $27.14 | $27.14 | $27.14 | 63 478 |
| Jun 09, 2016 | $27.68 | $27.68 | $27.68 | $27.68 | 62 572 |
| Jun 08, 2016 | $27.75 | $27.75 | $27.75 | $27.75 | 108 312 |
| Jun 07, 2016 | $27.48 | $27.48 | $27.48 | $27.48 | 94 251 |
| Jun 06, 2016 | $27.51 | $27.51 | $27.51 | $27.51 | 172 238 |
| Jun 03, 2016 | $27.67 | $27.67 | $27.67 | $27.67 | 79 154 |
| Jun 02, 2016 | $27.90 | $27.90 | $27.90 | $27.90 | 99 525 |
| Jun 01, 2016 | $28.04 | $28.04 | $28.04 | $28.04 | 131 716 |
