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 |
| May 31, 2016 | $27.44 | $27.44 | $27.44 | $27.44 | 290 103 |
| May 27, 2016 | $27.94 | $27.94 | $27.94 | $27.94 | 197 126 |
| May 26, 2016 | $27.80 | $27.80 | $27.80 | $27.80 | 148 268 |
| May 25, 2016 | $28.17 | $28.17 | $28.17 | $28.17 | 115 151 |
| May 24, 2016 | $28.14 | $28.14 | $28.14 | $28.14 | 121 301 |
| May 23, 2016 | $27.27 | $27.27 | $27.27 | $27.27 | 95 936 |
| May 20, 2016 | $27.37 | $27.37 | $27.37 | $27.37 | 122 800 |
| May 19, 2016 | $26.94 | $26.94 | $26.94 | $26.94 | 110 639 |
| May 18, 2016 | $27.30 | $27.30 | $27.30 | $27.30 | 183 084 |
| May 17, 2016 | $27.24 | $27.24 | $27.24 | $27.24 | 214 029 |
| May 16, 2016 | $28.27 | $28.27 | $28.27 | $28.27 | 202 291 |
| May 13, 2016 | $27.85 | $27.85 | $27.85 | $27.85 | 154 937 |
| May 12, 2016 | $27.34 | $27.34 | $27.34 | $27.34 | 127 818 |
| May 11, 2016 | $27.59 | $27.59 | $27.59 | $27.59 | 121 241 |
| May 10, 2016 | $28.25 | $28.25 | $28.25 | $28.25 | 159 106 |
| May 09, 2016 | $27.79 | $27.79 | $27.79 | $27.79 | 265 966 |
| May 06, 2016 | $28.00 | $28.00 | $28.00 | $28.00 | 273 501 |
| May 05, 2016 | $27.98 | $27.98 | $27.98 | $27.98 | 234 332 |
| May 04, 2016 | $25.65 | $25.65 | $25.65 | $25.65 | 286 914 |
| May 03, 2016 | $26.20 | $26.20 | $26.20 | $26.20 | 107 939 |
| May 02, 2016 | $26.82 | $26.82 | $26.82 | $26.82 | 161 451 |
| Apr 29, 2016 | $26.52 | $26.52 | $26.52 | $26.52 | 300 525 |
| Apr 28, 2016 | $26.50 | $26.50 | $26.50 | $26.50 | 115 007 |
| Apr 27, 2016 | $27.21 | $27.21 | $27.21 | $27.21 | 223 055 |
| Apr 26, 2016 | $27.05 | $27.05 | $27.05 | $27.05 | 272 211 |
