Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.14	32.60	31.80	32.15	274,778	+0.02(+0.06%)
Dec 30, 2019	32.34	32.39	31.80	32.13	187,620	-0.28(-0.86%)
Dec 27, 2019	32.53	32.72	32.05	32.41	106,807	-0.06(-0.18%)
Dec 26, 2019	32.48	32.56	32.12	32.47	88,600	+0.06(+0.20%)
Dec 24, 2019	32.48	32.61	32.19	32.41	69,155	-0.10(-0.32%)
Dec 23, 2019	32.55	32.67	31.80	32.51	140,636	+0.07(+0.20%)
Dec 20, 2019	32.11	32.70	31.82	32.44	1,018,431	+0.36(+1.14%)
Dec 19, 2019	32.46	32.46	31.78	32.08	174,562	-0.42(-1.28%)
Dec 18, 2019	32.54	32.69	31.89	32.50	261,042	-0.16(-0.50%)
Dec 17, 2019	32.05	32.79	32.00	32.66	300,816	+0.75(+2.34%)
Dec 16, 2019	32.80	32.86	31.77	31.91	290,515	-0.61(-1.88%)
Dec 13, 2019	32.72	32.98	32.28	32.52	191,176	-0.17(-0.52%)
Dec 12, 2019	32.24	33.07	32.24	32.69	255,436	+0.58(+1.80%)
Dec 11, 2019	31.85	32.22	31.69	32.11	214,908	+0.48(+1.52%)
Dec 10, 2019	32.20	32.25	31.46	31.63	191,043	-0.53(-1.64%)
Dec 09, 2019	32.63	32.96	32.10	32.16	297,731	-0.57(-1.75%)
Dec 06, 2019	32.28	32.92	32.28	32.73	329,641	+0.76(+2.38%)
Dec 05, 2019	31.55	32.01	31.53	31.97	219,266	+0.49(+1.57%)
Dec 04, 2019	31.14	32.10	31.14	31.47	263,774	+0.51(+1.66%)
Dec 03, 2019	31.33	31.55	30.91	30.96	153,777	-0.65(-2.06%)
Dec 02, 2019	32.05	32.15	31.42	31.61	203,660	-0.51(-1.60%)
Nov 29, 2019	32.00	32.26	31.69	32.13	66,235	-0.05(-0.14%)
Nov 27, 2019	32.19	32.50	32.02	32.17	182,109	+0.06(+0.18%)
Nov 26, 2019	32.13	32.68	31.90	32.11	263,001	-0.03(-0.10%)
Nov 25, 2019	31.55	32.39	31.49	32.14	367,227	+0.76(+2.43%)
Nov 22, 2019	31.52	31.81	30.56	31.38	312,824	+0.01(+0.04%)
Nov 21, 2019	32.17	32.17	30.96	31.37	398,636	-0.76(-2.37%)
Nov 20, 2019	32.77	33.08	32.05	32.13	299,093	-0.75(-2.27%)
Nov 19, 2019	32.66	32.99	32.66	32.88	159,207	+0.29(+0.88%)
Nov 18, 2019	32.52	32.73	32.27	32.59	161,164	-0.06(-0.18%)
Nov 15, 2019	32.92	33.12	32.41	32.65	175,915	-0.08(-0.24%)
Nov 14, 2019	32.77	33.03	32.60	32.73	137,309	-0.11(-0.34%)
Nov 13, 2019	32.41	33.03	32.33	32.84	166,585	+0.23(+0.72%)
Nov 12, 2019	32.56	32.86	32.51	32.61	174,224	+0.00(+0.00%)
Nov 11, 2019	32.23	32.79	32.23	32.61	153,180	+0.09(+0.28%)
Nov 08, 2019	31.99	32.58	31.87	32.51	184,241	+0.39(+1.21%)
Nov 07, 2019	32.42	32.61	31.94	32.13	122,445	-0.03(-0.10%)
Nov 06, 2019	32.28	32.44	31.78	32.16	157,585	-0.09(-0.28%)
Nov 05, 2019	32.23	32.43	31.85	32.25	186,168	+0.07(+0.22%)
Nov 04, 2019	32.17	32.30	31.72	32.18	284,385	+0.32(+1.02%)
Nov 01, 2019	31.89	32.14	30.02	31.85	354,144	+0.29(+0.92%)
Oct 31, 2019	30.26	32.21	30.26	31.56	482,373	-0.65(-2.01%)
Oct 30, 2019	32.23	32.27	31.42	32.21	216,438	-0.02(-0.06%)
Oct 29, 2019	31.99	32.64	31.94	32.23	253,215	+0.24(+0.75%)
Oct 28, 2019	31.24	32.12	31.24	31.99	204,750	+0.96(+3.09%)
Oct 25, 2019	30.82	31.38	30.39	31.03	148,009	+0.16(+0.53%)
Oct 24, 2019	30.67	31.07	30.34	30.87	176,131	+0.34(+1.10%)
Oct 23, 2019	30.83	30.98	30.39	30.53	189,031	-0.34(-1.09%)
Oct 22, 2019	31.11	31.13	30.57	30.87	138,598	-0.27(-0.85%)
Oct 21, 2019	30.83	31.53	30.65	31.13	210,730	+0.60(+1.98%)
Oct 18, 2019	30.79	30.96	30.35	30.53	199,196	-0.45(-1.44%)
Oct 17, 2019	30.76	31.25	30.42	30.98	320,040	+0.41(+1.34%)
Oct 16, 2019	30.41	30.73	30.15	30.57	171,125	+0.05(+0.17%)
Oct 15, 2019	30.52	30.78	29.86	30.52	196,321	+0.14(+0.47%)
Oct 14, 2019	30.37	30.81	30.00	30.37	281,651	-0.12(-0.40%)
Oct 11, 2019	29.93	31.00	29.77	30.50	276,747	+0.98(+3.32%)
Oct 10, 2019	29.41	29.78	29.34	29.52	209,093	+0.25(+0.86%)
Oct 09, 2019	29.33	29.65	29.25	29.27	181,996	+0.15(+0.51%)
Oct 08, 2019	28.85	29.45	28.60	29.12	155,971	-0.04(-0.13%)
Oct 07, 2019	29.19	29.48	28.99	29.15	316,964	-0.22(-0.75%)
Oct 04, 2019	28.68	29.38	28.53	29.38	230,031	+0.81(+2.84%)
Oct 03, 2019	28.14	28.79	27.61	28.56	216,934	+0.26(+0.92%)
Oct 02, 2019	29.44	29.58	27.83	28.31	448,872	-1.39(-4.67%)