Aaon Inc (NQ: AAON )

69.89 USD +1.05 (+1.53%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 69.05 70.00 68.84 68.84 99,199 +0.01(+0.01%)
Apr 13, 2021 69.45 69.45 67.79 68.83 139,008 -0.85(-1.22%)
Apr 12, 2021 69.74 70.08 69.11 69.68 134,156 -0.48(-0.68%)
Apr 09, 2021 68.77 70.33 68.38 70.16 122,300 +1.46(+2.13%)
Apr 08, 2021 69.45 69.89 68.25 68.70 133,363 -0.22(-0.32%)
Apr 07, 2021 70.62 70.62 68.90 68.92 98,466 -1.63(-2.31%)
Apr 06, 2021 70.97 71.04 70.03 70.55 111,783 -0.29(-0.41%)
Apr 05, 2021 71.50 72.30 70.40 70.84 112,638 -0.03(-0.04%)
Apr 01, 2021 70.13 71.17 69.58 70.87 166,600 +0.86(+1.23%)
Mar 31, 2021 71.15 71.73 69.68 70.01 267,931 -0.76(-1.07%)
Mar 30, 2021 70.28 71.37 70.12 70.77 120,296 +0.36(+0.51%)
Mar 29, 2021 72.05 73.88 69.88 70.41 202,066 -1.92(-2.65%)
Mar 26, 2021 71.12 72.80 70.50 72.33 140,100 +1.50(+2.12%)
Mar 25, 2021 69.11 71.32 68.81 70.83 125,228 +1.36(+1.96%)
Mar 24, 2021 70.51 72.05 69.34 69.47 126,843 -0.58(-0.83%)
Mar 23, 2021 70.47 70.94 69.64 70.05 184,787 -0.93(-1.31%)
Mar 22, 2021 72.67 72.67 70.18 70.98 128,155 -1.36(-1.88%)
Mar 19, 2021 72.70 73.12 71.51 72.34 448,100 -0.51(-0.70%)
Mar 18, 2021 72.33 73.80 71.38 72.85 146,639 +0.29(+0.40%)
Mar 17, 2021 72.54 73.02 71.68 72.56 177,553 -0.39(-0.53%)
Mar 16, 2021 74.23 75.00 72.57 72.95 183,677 -2.05(-2.73%)
Mar 15, 2021 74.00 75.00 73.25 75.00 164,610 +0.14(+0.19%)
Mar 12, 2021 72.95 75.00 72.95 74.86 230,800 +1.50(+2.04%)
Mar 11, 2021 72.48 73.99 72.09 73.36 262,145 -0.80(-1.08%)
Mar 10, 2021 74.06 75.00 73.00 74.16 131,762 +0.41(+0.56%)
Mar 09, 2021 73.73 74.97 73.68 73.75 121,397 +0.60(+0.82%)
Mar 08, 2021 73.40 74.50 73.13 73.15 233,052 +0.35(+0.48%)
Mar 05, 2021 72.03 73.28 70.72 72.80 329,200 +0.73(+1.01%)
Mar 04, 2021 73.93 75.11 71.88 72.07 238,007 -2.02(-2.73%)
Mar 03, 2021 74.78 75.56 73.86 74.09 142,782 -0.83(-1.11%)
Mar 02, 2021 77.07 77.07 74.28 74.92 144,916 -2.46(-3.18%)
Mar 01, 2021 78.45 78.89 76.87 77.38 144,992 +0.28(+0.36%)
Feb 26, 2021 77.41 78.19 76.35 77.10 191,200 +0.47(+0.61%)
Feb 25, 2021 77.22 79.28 75.12 76.63 187,096 -1.25(-1.61%)
Feb 24, 2021 76.68 78.07 75.27 77.88 132,207 +1.05(+1.37%)
Feb 23, 2021 75.80 77.31 75.11 76.83 132,717 +0.83(+1.09%)
Feb 22, 2021 76.39 76.68 75.01 76.00 147,775 -1.00(-1.30%)
Feb 19, 2021 75.68 77.64 75.68 77.00 195,200 +1.51(+2.00%)
Feb 18, 2021 75.53 76.13 74.12 75.49 148,609 -0.04(-0.05%)
Feb 17, 2021 77.02 77.32 75.01 75.53 202,251 -1.28(-1.67%)
Feb 16, 2021 79.15 79.34 76.63 76.81 155,140 -2.40(-3.03%)
Feb 12, 2021 79.65 80.58 78.79 79.21 126,200 -0.15(-0.19%)
Feb 11, 2021 80.20 80.65 77.59 79.36 154,650 -0.29(-0.36%)
Feb 10, 2021 81.00 81.25 78.92 79.65 132,947 -1.15(-1.42%)
Feb 09, 2021 79.06 81.19 78.61 80.80 303,341 +0.33(+0.41%)
Feb 08, 2021 77.60 80.64 77.42 80.47 209,660 +2.83(+3.65%)
Feb 05, 2021 77.70 78.71 76.72 77.64 97,500 +0.77(+1.00%)
Feb 04, 2021 75.54 77.06 75.01 76.87 112,730 +1.33(+1.76%)
Feb 03, 2021 75.46 76.76 74.99 75.54 138,627 -0.31(-0.41%)
Feb 02, 2021 75.71 76.35 74.48 75.85 131,114 +0.89(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.