Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	101.98	104.73	101.11	104.05	1,385,932	+1.60(+1.56%)
Sep 19, 2024	99.35	102.75	98.89	102.45	559,779	+5.52(+5.69%)
Sep 18, 2024	96.27	99.27	95.25	96.93	261,349	+0.75(+0.78%)
Sep 17, 2024	96.39	97.94	95.21	96.18	323,186	+0.02(+0.02%)
Sep 16, 2024	94.51	96.61	94.00	96.16	291,148	+2.04(+2.17%)
Sep 13, 2024	94.05	95.23	93.46	94.12	207,301	+0.65(+0.70%)
Sep 12, 2024	91.80	93.53	91.54	93.47	213,353	+1.73(+1.89%)
Sep 11, 2024	88.21	91.94	86.35	91.74	312,683	+3.48(+3.94%)
Sep 10, 2024	88.67	89.59	86.69	88.26	330,579	-0.33(-0.37%)
Sep 09, 2024	88.14	89.05	87.61	88.59	215,839	+1.19(+1.36%)
Sep 06, 2024	87.68	88.76	87.24	87.40	379,194	-0.09(-0.10%)
Sep 05, 2024	88.82	88.82	87.15	87.49	254,699	-1.43(-1.61%)
Sep 04, 2024	88.95	90.12	87.61	88.92	282,596	-0.37(-0.41%)
Sep 03, 2024	95.43	96.55	88.91	89.29	376,557	-6.22(-6.51%)
Aug 30, 2024	94.11	95.63	93.60	95.51	274,708	+1.81(+1.93%)
Aug 29, 2024	93.11	95.12	92.28	93.70	316,790	+0.93(+1.00%)
Aug 28, 2024	93.06	93.33	92.37	92.77	234,754	-0.42(-0.45%)
Aug 27, 2024	93.00	94.11	91.90	93.19	273,957	-0.66(-0.70%)
Aug 26, 2024	94.98	95.60	93.72	93.85	279,662	-0.70(-0.74%)
Aug 23, 2024	93.25	95.88	92.75	94.55	357,175	+1.55(+1.67%)
Aug 22, 2024	92.16	93.09	91.11	93.00	349,555	+1.05(+1.14%)
Aug 21, 2024	89.69	92.01	89.57	91.95	281,327	+2.39(+2.67%)
Aug 20, 2024	91.15	91.15	89.36	89.56	271,513	-1.37(-1.51%)
Aug 19, 2024	89.02	91.16	89.02	90.93	337,457	+2.24(+2.53%)
Aug 16, 2024	89.33	89.33	88.20	88.69	208,434	-0.68(-0.76%)
Aug 15, 2024	89.96	90.23	88.24	89.37	304,037	+1.40(+1.59%)
Aug 14, 2024	88.11	88.66	86.90	87.97	317,045	+0.42(+0.48%)
Aug 13, 2024	87.77	88.53	87.00	87.55	313,833	+0.16(+0.18%)
Aug 12, 2024	86.64	87.90	86.47	87.39	346,375	+0.72(+0.83%)
Aug 09, 2024	86.09	87.93	84.98	86.67	533,305	+0.60(+0.70%)
Aug 08, 2024	87.14	87.92	85.46	86.07	471,271	+0.15(+0.17%)
Aug 07, 2024	87.66	89.19	85.26	85.92	484,175	-0.35(-0.41%)
Aug 06, 2024	86.00	87.80	85.11	86.27	493,795	+0.80(+0.94%)
Aug 05, 2024	82.30	86.28	79.65	85.47	728,618	-0.31(-0.36%)
Aug 02, 2024	92.88	92.88	84.95	85.78	1,032,997	-1.13(-1.30%)
Aug 01, 2024	88.42	89.59	84.34	86.91	1,005,381	-1.62(-1.83%)
Jul 31, 2024	88.18	90.63	87.54	88.53	520,134	+1.96(+2.26%)
Jul 30, 2024	88.09	89.34	85.91	86.57	583,041	-0.89(-1.02%)
Jul 29, 2024	87.83	88.45	86.99	87.46	339,210	-0.13(-0.15%)
Jul 26, 2024	86.73	89.19	86.61	87.59	365,267	+2.18(+2.55%)
Jul 25, 2024	84.98	86.21	83.28	85.41	592,221	+0.63(+0.74%)
Jul 24, 2024	88.15	89.04	84.54	84.78	490,374	-5.27(-5.85%)
Jul 23, 2024	88.86	90.97	88.27	90.05	407,538	+1.00(+1.12%)
Jul 22, 2024	86.90	89.15	86.44	89.05	296,029	+2.11(+2.43%)
Jul 19, 2024	87.68	87.68	86.34	86.94	563,883	-0.41(-0.47%)
Jul 18, 2024	88.37	89.46	85.37	87.35	667,701	-0.83(-0.94%)
Jul 17, 2024	94.13	94.16	88.15	88.18	831,800	-6.44(-6.81%)
Jul 16, 2024	92.06	94.67	91.63	94.62	458,428	+3.51(+3.85%)
Jul 15, 2024	91.06	91.92	90.22	91.11	389,726	+1.08(+1.20%)
Jul 12, 2024	89.21	90.74	89.18	90.03	449,710	+1.46(+1.65%)
Jul 11, 2024	86.04	88.95	85.08	88.57	457,701	+3.23(+3.78%)
Jul 10, 2024	84.26	85.79	83.67	85.34	439,230	+1.36(+1.62%)
Jul 09, 2024	85.90	86.44	83.43	83.98	562,097	-2.01(-2.34%)
Jul 08, 2024	87.15	88.28	85.81	85.99	458,520	-1.05(-1.21%)
Jul 05, 2024	86.13	87.49	85.51	87.04	517,225	+0.96(+1.12%)
Jul 03, 2024	85.80	86.22	85.30	86.08	440,035	+0.28(+0.33%)
Jul 02, 2024	83.63	85.92	83.10	85.80	701,035	+2.22(+2.66%)
Jul 01, 2024	87.63	87.85	83.14	83.58	1,160,670	-3.66(-4.20%)
Jun 28, 2024	87.13	88.71	86.89	87.24	8,447,852	+0.58(+0.67%)
Jun 27, 2024	85.67	87.35	85.33	86.66	817,392	+1.76(+2.07%)
Jun 26, 2024	84.32	85.48	84.07	84.90	1,267,437	+0.16(+0.19%)
Jun 25, 2024	80.29	84.85	79.67	84.74	924,202	+4.75(+5.94%)
Jun 24, 2024	79.51	80.72	78.79	79.99	761,891	+0.71(+0.90%)
Jun 21, 2024	80.22	80.44	77.31	79.28	1,540,356	-0.97(-1.21%)
Jun 20, 2024	80.38	84.41	80.18	80.25	1,431,007	-0.37(-0.46%)
Jun 18, 2024	79.37	81.25	78.36	80.62	867,886	+1.21(+1.52%)
Jun 17, 2024	75.99	80.11	75.47	79.41	816,465	+3.45(+4.54%)
Jun 14, 2024	74.23	76.68	73.54	75.96	868,185	+0.57(+0.76%)
Jun 13, 2024	74.00	75.67	73.84	75.39	687,628	+1.26(+1.70%)
Jun 12, 2024	74.09	75.75	73.56	74.13	650,020	+1.40(+1.92%)
Jun 11, 2024	72.16	72.79	70.92	72.73	589,720	+0.32(+0.44%)
Jun 10, 2024	71.35	73.01	70.28	72.41	725,119	+0.42(+0.58%)
Jun 07, 2024	71.98	72.94	71.55	71.99	533,613	-0.28(-0.39%)
Jun 06, 2024	72.98	73.50	71.36	72.27	660,716	-1.12(-1.52%)
Jun 05, 2024	73.09	74.09	72.53	73.39	816,721	+1.47(+2.04%)
Jun 04, 2024	73.36	73.36	71.11	71.92	845,291	-1.98(-2.68%)
Jun 03, 2024	75.39	75.62	73.07	73.90	727,242	-1.07(-1.43%)
May 31, 2024	74.52	75.12	73.46	74.97	920,645	+0.12(+0.16%)
May 30, 2024	75.13	75.84	74.57	74.85	818,373	+0.06(+0.08%)
May 29, 2024	76.88	77.07	74.74	74.79	447,909	-2.81(-3.62%)
May 28, 2024	78.16	78.54	76.86	77.59	588,143	-0.58(-0.74%)
May 24, 2024	76.53	78.51	76.10	78.17	671,851	+2.00(+2.62%)
May 23, 2024	76.31	76.31	74.88	76.18	469,937	+0.13(+0.17%)
May 22, 2024	76.57	76.94	75.65	76.05	366,867	-0.66(-0.86%)
May 21, 2024	74.70	76.98	74.33	76.71	635,706	+1.81(+2.41%)
May 20, 2024	74.98	76.19	74.80	74.90	424,371	+0.10(+0.13%)
May 17, 2024	75.11	75.44	74.22	74.80	648,809	+0.02(+0.03%)
May 16, 2024	75.64	75.64	74.08	74.78	687,831	-0.96(-1.27%)
May 15, 2024	76.31	77.91	75.12	75.74	1,003,436	+0.42(+0.56%)
May 14, 2024	75.92	76.57	74.59	75.32	619,270	-0.09(-0.12%)
May 13, 2024	77.56	77.87	75.25	75.41	660,695	-1.80(-2.33%)
May 10, 2024	77.92	78.12	76.11	77.20	632,206	-0.46(-0.59%)
May 09, 2024	77.09	77.91	76.60	77.66	634,893	+0.76(+0.99%)
May 08, 2024	77.54	78.22	76.41	76.90	885,123	-1.47(-1.87%)
May 07, 2024	76.19	78.53	74.93	78.37	14,750,108	+2.26(+2.97%)
May 06, 2024	75.14	80.50	74.00	76.12	3,263,209	-2.20(-2.81%)
May 03, 2024	86.90	87.13	76.59	78.31	2,045,139	-12.48(-13.74%)
May 02, 2024	94.37	94.46	90.56	90.79	1,016,050	-3.58(-3.79%)
May 01, 2024	93.76	95.48	91.68	94.37	595,027	+0.38(+0.40%)
Apr 30, 2024	93.70	95.19	92.86	93.99	946,300	+0.24(+0.26%)
Apr 29, 2024	93.08	96.23	92.47	93.75	819,918	+2.70(+2.96%)
Apr 26, 2024	90.38	91.62	89.76	91.05	368,256	+1.25(+1.39%)
Apr 25, 2024	88.38	90.35	86.93	89.80	396,837	+0.23(+0.26%)
Apr 24, 2024	88.77	91.75	87.83	89.57	512,691	+1.11(+1.25%)
Apr 23, 2024	87.15	88.87	86.64	88.46	453,056	+1.83(+2.11%)
Apr 22, 2024	85.77	87.77	85.51	86.63	345,177	+1.32(+1.55%)
Apr 19, 2024	84.83	86.65	84.18	85.32	487,112	+0.17(+0.20%)
Apr 18, 2024	86.81	87.55	84.74	85.15	396,099	-1.06(-1.23%)
Apr 17, 2024	88.76	88.76	85.93	86.20	477,469	-1.72(-1.95%)
Apr 16, 2024	86.34	88.40	85.61	87.92	383,996	+0.88(+1.01%)
Apr 15, 2024	88.40	89.47	86.23	87.04	470,996	-0.87(-0.99%)
Apr 12, 2024	86.86	88.09	86.32	87.91	429,747	+0.40(+0.46%)
Apr 11, 2024	88.22	88.22	86.05	87.51	335,038	-0.25(-0.28%)
Apr 10, 2024	86.90	89.06	85.05	87.76	588,959	-1.72(-1.92%)
Apr 09, 2024	92.78	93.07	87.27	89.48	871,474	-3.30(-3.55%)
Apr 08, 2024	90.13	93.20	89.50	92.78	690,901	+2.96(+3.29%)
Apr 05, 2024	85.66	89.89	85.66	89.82	472,541	+4.26(+4.97%)
Apr 04, 2024	87.13	87.84	84.80	85.57	223,206	-0.64(-0.74%)
Apr 03, 2024	84.98	87.02	84.98	86.20	246,595	+1.03(+1.21%)
Apr 02, 2024	87.24	87.24	84.28	85.18	403,236	-2.71(-3.08%)
Apr 01, 2024	87.96	88.34	86.46	87.88	366,810	-0.12(-0.14%)
Mar 28, 2024	86.55	87.80	87.80	88.00	365,285	+1.43(+1.65%)
Mar 27, 2024	86.90	87.45	85.56	86.57	254,360	+0.10(+0.12%)
Mar 26, 2024	85.99	86.85	85.67	86.47	238,279	+1.06(+1.24%)
Mar 25, 2024	86.36	86.90	85.10	85.42	165,888	-0.94(-1.09%)
Mar 22, 2024	88.47	88.53	86.13	86.35	274,772	-1.90(-2.15%)
Mar 21, 2024	85.86	88.44	85.78	88.25	292,207	+3.02(+3.54%)
Mar 20, 2024	85.31	85.88	84.19	85.24	282,182	+0.15(+0.18%)
Mar 19, 2024	82.59	85.21	82.44	85.09	364,058	+2.29(+2.76%)
Mar 18, 2024	82.20	83.89	81.73	82.80	514,656	+0.44(+0.53%)
Mar 15, 2024	80.93	83.70	80.93	82.36	955,400	+1.23(+1.51%)
Mar 14, 2024	80.03	81.29	79.78	81.13	407,327	+0.60(+0.74%)
Mar 13, 2024	79.82	81.40	79.82	80.53	518,063	+0.71(+0.89%)
Mar 12, 2024	79.54	80.37	79.15	79.82	339,718	+0.26(+0.33%)
Mar 11, 2024	80.62	81.09	78.55	79.56	438,744	-2.02(-2.47%)
Mar 08, 2024	81.67	83.29	81.24	81.58	427,197	+0.63(+0.78%)
Mar 07, 2024	81.01	81.48	80.63	80.95	319,376	+0.12(+0.15%)
Mar 06, 2024	82.24	82.24	80.45	80.83	517,647	+0.08(+0.10%)
Mar 05, 2024	81.80	81.98	79.69	80.75	793,059	-1.58(-1.92%)
Mar 04, 2024	83.16	83.57	81.99	82.33	562,090	-0.76(-0.91%)
Mar 01, 2024	84.12	84.81	82.20	83.09	881,665	-0.72(-0.86%)
Feb 29, 2024	86.82	88.59	81.64	83.80	959,850	-2.91(-3.36%)
Feb 28, 2024	84.48	87.37	84.48	86.72	550,647	+1.08(+1.26%)
Feb 27, 2024	85.86	86.32	85.01	85.64	333,156	+0.57(+0.67%)
Feb 26, 2024	83.84	85.26	83.41	85.07	346,883	+1.20(+1.43%)
Feb 23, 2024	82.47	84.20	82.06	83.87	227,105	+1.40(+1.69%)
Feb 22, 2024	81.89	83.07	81.89	82.48	236,496	+0.74(+0.90%)
Feb 21, 2024	81.31	81.80	80.84	81.74	397,119	+0.16(+0.20%)
Feb 20, 2024	83.11	83.50	81.08	81.58	568,084	-2.54(-3.02%)
Feb 16, 2024	83.94	84.76	83.01	84.12	441,446	-0.30(-0.35%)
Feb 15, 2024	82.36	84.99	81.74	84.42	481,750	+2.88(+3.54%)
Feb 14, 2024	80.89	81.83	79.59	81.54	295,665	+1.95(+2.44%)
Feb 13, 2024	79.24	80.97	77.91	79.59	530,761	-2.43(-2.97%)
Feb 12, 2024	81.30	82.83	80.78	82.03	490,207	+0.80(+0.98%)
Feb 09, 2024	78.70	81.30	78.51	81.23	609,029	+2.72(+3.47%)
Feb 08, 2024	75.84	79.49	75.71	78.51	794,957	+3.33(+4.43%)
Feb 07, 2024	72.47	75.40	72.13	75.17	357,952	+3.25(+4.52%)
Feb 06, 2024	71.49	72.78	70.99	71.92	231,188	+0.24(+0.33%)
Feb 05, 2024	72.16	72.31	70.40	71.68	272,126	-1.49(-2.03%)
Feb 02, 2024	71.15	73.43	70.88	73.17	468,205	+1.06(+1.47%)
Feb 01, 2024	70.66	72.13	70.42	72.11	292,346	+2.10(+2.99%)
Jan 31, 2024	73.66	73.66	69.99	70.01	489,277	-3.60(-4.89%)
Jan 30, 2024	70.46	73.68	70.17	73.62	401,050	+2.75(+3.89%)
Jan 29, 2024	69.75	70.88	69.39	70.86	471,735	+1.07(+1.53%)
Jan 26, 2024	70.67	70.68	69.50	69.79	275,503	-0.30(-0.43%)
Jan 25, 2024	70.83	71.02	69.46	70.09	296,148	+0.43(+0.62%)
Jan 24, 2024	71.27	71.88	69.60	69.66	303,228	-0.89(-1.26%)
Jan 23, 2024	72.67	73.29	70.41	70.55	281,663	-1.40(-1.94%)
Jan 22, 2024	70.90	72.46	70.90	71.95	485,284	+1.78(+2.53%)
Jan 19, 2024	70.64	70.66	69.45	70.17	406,802	-0.03(-0.04%)
Jan 18, 2024	70.25	71.19	69.40	70.20	386,254	+0.35(+0.50%)
Jan 17, 2024	68.86	70.12	68.24	69.85	278,098	+0.04(+0.06%)
Jan 16, 2024	70.04	73.20	69.23	69.81	276,000	-0.86(-1.21%)
Jan 12, 2024	72.12	72.92	70.08	70.67	187,030	-0.51(-0.71%)
Jan 11, 2024	71.43	71.98	70.57	71.18	362,191	-0.52(-0.72%)
Jan 10, 2024	72.32	72.82	71.56	71.70	240,468	-0.83(-1.14%)
Jan 09, 2024	72.60	73.21	72.31	72.53	347,994	-1.02(-1.38%)
Jan 08, 2024	72.21	73.61	72.21	73.55	234,981	+1.25(+1.73%)
Jan 05, 2024	72.92	73.81	71.58	72.30	350,362	-1.29(-1.75%)
Jan 04, 2024	72.74	74.05	72.35	73.59	395,431	+0.63(+0.86%)
Jan 03, 2024	73.04	73.48	72.01	72.96	456,955	-0.79(-1.07%)