Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	43.85	45.15	42.94	43.03	142,904	-0.62(-1.42%)
Sep 29, 2021	43.63	44.13	43.58	43.65	140,260	+0.07(+0.17%)
Sep 28, 2021	44.30	44.30	43.40	43.58	198,984	-0.74(-1.68%)
Sep 27, 2021	44.06	44.77	43.99	44.32	233,219	+0.28(+0.63%)
Sep 24, 2021	44.73	44.77	44.03	44.04	164,046	-0.79(-1.76%)
Sep 23, 2021	43.62	44.88	43.50	44.83	341,769	+1.45(+3.34%)
Sep 22, 2021	43.24	43.81	43.10	43.38	156,045	+0.42(+0.98%)
Sep 21, 2021	43.61	43.61	42.80	42.96	124,443	-0.28(-0.65%)
Sep 20, 2021	42.81	43.36	42.65	43.25	321,474	-0.22(-0.50%)
Sep 17, 2021	42.99	43.51	42.69	43.46	720,479	+0.65(+1.51%)
Sep 16, 2021	43.22	43.22	42.44	42.82	139,404	-0.20(-0.46%)
Sep 15, 2021	43.14	43.53	42.80	43.02	230,393	-0.07(-0.15%)
Sep 14, 2021	42.98	43.33	42.31	43.08	261,514	+0.26(+0.62%)
Sep 13, 2021	43.13	43.40	42.30	42.82	448,722	-0.03(-0.08%)
Sep 10, 2021	42.68	43.06	42.35	42.85	382,755	+0.26(+0.62%)
Sep 09, 2021	42.73	42.99	42.18	42.59	200,563	-0.16(-0.37%)
Sep 08, 2021	42.42	43.10	42.19	42.75	224,560	+0.16(+0.39%)
Sep 07, 2021	44.10	44.10	42.43	42.58	277,587	-1.68(-3.79%)
Sep 03, 2021	44.71	45.07	44.12	44.26	148,255	-0.63(-1.39%)
Sep 02, 2021	44.57	45.02	44.46	44.89	134,151	+0.44(+0.99%)
Sep 01, 2021	44.95	45.10	43.79	44.44	175,206	-0.41(-0.91%)
Aug 31, 2021	45.44	45.44	44.79	44.85	176,448	-0.72(-1.58%)
Aug 30, 2021	45.50	45.66	45.09	45.57	247,047	+0.32(+0.70%)
Aug 27, 2021	44.47	45.35	44.29	45.25	273,467	+0.88(+1.97%)
Aug 26, 2021	44.98	44.98	44.28	44.38	177,565	-0.72(-1.59%)
Aug 25, 2021	45.28	45.79	45.00	45.10	122,018	-0.31(-0.68%)
Aug 24, 2021	45.61	45.80	45.29	45.41	133,170	-0.16(-0.35%)
Aug 23, 2021	45.40	46.03	45.11	45.56	131,371	+0.16(+0.36%)
Aug 20, 2021	45.49	45.95	44.86	45.40	187,553	+0.34(+0.76%)
Aug 19, 2021	43.86	45.23	43.85	45.06	211,595	+0.91(+2.06%)
Aug 18, 2021	44.83	45.12	44.15	44.15	81,030	-0.68(-1.51%)
Aug 17, 2021	45.22	45.29	44.50	44.83	143,451	-0.84(-1.83%)
Aug 16, 2021	45.12	45.84	44.66	45.66	132,651	+0.24(+0.54%)
Aug 13, 2021	45.51	45.51	44.61	45.42	155,714	-0.20(-0.43%)
Aug 12, 2021	45.61	45.99	45.31	45.62	145,660	-0.03(-0.07%)
Aug 11, 2021	46.42	46.43	45.40	45.65	210,435	-0.55(-1.18%)
Aug 10, 2021	45.35	46.48	45.00	46.20	280,047	+1.05(+2.33%)
Aug 09, 2021	44.41	45.63	44.33	45.14	316,353	+0.86(+1.93%)
Aug 06, 2021	42.80	44.79	42.79	44.29	326,245	+2.65(+6.36%)
Aug 05, 2021	41.15	41.89	41.02	41.64	168,292	+0.76(+1.85%)
Aug 04, 2021	41.21	41.70	40.57	40.88	142,949	-0.59(-1.43%)
Aug 03, 2021	40.86	41.80	40.56	41.47	294,131	+0.75(+1.84%)
Aug 02, 2021	41.09	41.67	40.57	40.72	154,733	-0.20(-0.50%)
Jul 30, 2021	40.75	41.42	40.75	40.93	182,933	+0.03(+0.06%)
Jul 29, 2021	40.26	40.95	39.95	40.90	108,695	+0.84(+2.09%)
Jul 28, 2021	39.68	40.45	39.12	40.07	146,494	+0.64(+1.62%)
Jul 27, 2021	39.31	39.95	39.00	39.43	319,575	-0.09(-0.22%)
Jul 26, 2021	39.98	39.99	39.40	39.51	158,936	-0.43(-1.07%)
Jul 23, 2021	39.70	40.01	39.35	39.94	170,588	+0.37(+0.93%)
Jul 22, 2021	40.70	40.85	39.51	39.57	128,883	-1.11(-2.74%)
Jul 21, 2021	40.72	41.20	40.43	40.68	145,478	+0.24(+0.59%)
Jul 20, 2021	40.13	41.39	40.05	40.45	260,132	+0.23(+0.57%)
Jul 19, 2021	39.54	40.52	39.53	40.22	188,869	+0.21(+0.53%)
Jul 16, 2021	40.51	40.66	39.96	40.01	144,167	-0.14(-0.36%)
Jul 15, 2021	40.32	40.57	39.95	40.15	139,635	-0.16(-0.41%)
Jul 14, 2021	40.63	40.81	40.08	40.32	123,839	-0.20(-0.49%)
Jul 13, 2021	40.99	41.42	40.51	40.51	116,283	-0.75(-1.82%)
Jul 12, 2021	41.57	41.73	40.82	41.26	140,004	-0.34(-0.81%)
Jul 09, 2021	41.68	42.02	40.97	41.60	125,710	+0.29(+0.70%)
Jul 08, 2021	40.80	41.96	40.78	41.31	233,980	-0.43(-1.04%)
Jul 07, 2021	41.07	42.29	41.02	41.74	166,404	+0.62(+1.51%)
Jul 06, 2021	41.49	41.90	40.39	41.13	244,660	-0.45(-1.09%)
Jul 02, 2021	41.44	41.90	41.01	41.58	270,834	+0.36(+0.86%)