Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.51	33.37	30.85	31.63	594,223	+0.04(+0.12%)
Mar 30, 2020	30.62	31.82	30.14	31.59	398,953	+1.31(+4.32%)
Mar 27, 2020	30.56	31.40	29.54	30.28	349,267	-1.41(-4.44%)
Mar 26, 2020	28.33	32.08	28.33	31.68	535,141	+3.70(+13.24%)
Mar 25, 2020	29.74	31.06	27.82	27.98	615,069	-1.79(-6.02%)
Mar 24, 2020	32.57	33.95	29.15	29.77	542,145	-1.48(-4.73%)
Mar 23, 2020	30.25	31.99	29.27	31.25	475,807	+1.54(+5.20%)
Mar 20, 2020	32.90	33.80	29.26	29.71	727,411	-2.47(-7.69%)
Mar 19, 2020	31.14	34.69	30.09	32.18	872,338	+1.18(+3.82%)
Mar 18, 2020	29.47	31.78	28.88	31.00	645,802	-0.35(-1.11%)
Mar 17, 2020	33.95	34.34	30.31	31.34	1,503,030	-2.23(-6.63%)
Mar 16, 2020	27.49	34.64	27.49	33.57	854,498	-0.53(-1.55%)
Mar 13, 2020	28.65	34.52	27.48	34.10	904,183	+7.09(+26.24%)
Mar 12, 2020	27.16	30.86	26.50	27.01	1,214,863	-1.93(-6.67%)
Mar 11, 2020	33.06	33.20	27.93	28.94	1,932,762	-5.07(-14.90%)
Mar 10, 2020	35.01	35.01	33.60	34.01	591,445	+0.18(+0.54%)
Mar 09, 2020	36.35	36.50	33.09	33.83	642,460	-4.77(-12.36%)
Mar 06, 2020	37.05	38.77	37.05	38.60	380,741	+0.24(+0.61%)
Mar 05, 2020	37.90	39.04	37.41	38.36	340,934	-0.77(-1.96%)
Mar 04, 2020	37.50	39.27	37.12	39.13	315,727	+2.36(+6.41%)
Mar 03, 2020	37.67	38.12	35.91	36.77	370,559	-1.12(-2.95%)
Mar 02, 2020	35.99	37.95	35.25	37.89	347,760	+1.88(+5.24%)
Feb 28, 2020	36.81	37.77	35.09	36.00	839,708	-1.69(-4.48%)
Feb 27, 2020	34.31	38.52	34.31	37.69	710,818	+2.93(+8.41%)
Feb 26, 2020	34.86	35.69	34.74	34.77	343,563	+0.07(+0.19%)
Feb 25, 2020	35.38	35.38	34.40	34.70	324,076	-0.48(-1.38%)
Feb 24, 2020	34.89	35.49	34.86	35.19	219,974	-0.97(-2.69%)
Feb 21, 2020	36.88	36.88	36.15	36.16	212,677	-0.81(-2.20%)
Feb 20, 2020	37.16	37.67	36.67	36.97	139,717	-0.43(-1.14%)
Feb 19, 2020	36.55	37.52	36.51	37.40	130,992	+0.92(+2.51%)
Feb 18, 2020	37.11	37.48	36.43	36.48	141,899	-0.88(-2.35%)
Feb 14, 2020	36.93	37.53	36.86	37.36	168,369	+0.47(+1.28%)
Feb 13, 2020	36.17	37.00	36.16	36.89	125,309	+0.45(+1.24%)
Feb 12, 2020	36.29	36.65	35.74	36.44	209,351	+0.37(+1.02%)
Feb 11, 2020	35.97	36.77	35.81	36.07	139,222	+0.16(+0.45%)
Feb 10, 2020	35.36	35.97	35.19	35.91	200,214	+0.24(+0.67%)
Feb 07, 2020	35.45	35.79	35.27	35.67	101,296	+0.09(+0.26%)
Feb 06, 2020	35.60	35.74	35.23	35.58	179,810	+0.17(+0.48%)
Feb 05, 2020	35.38	35.87	35.10	35.41	237,538	+0.46(+1.31%)
Feb 04, 2020	35.30	35.44	34.79	34.95	319,542	+0.21(+0.60%)
Feb 03, 2020	34.62	35.19	34.62	34.74	227,780	+0.42(+1.22%)
Jan 31, 2020	35.34	35.70	34.13	34.32	203,051	-1.20(-3.39%)
Jan 30, 2020	34.79	35.57	34.79	35.53	135,708	+0.44(+1.25%)
Jan 29, 2020	35.28	35.46	34.88	35.09	120,888	-0.05(-0.15%)
Jan 28, 2020	35.13	35.22	34.89	35.14	151,983	+0.19(+0.54%)
Jan 27, 2020	34.26	35.14	34.26	34.95	125,060	-0.03(-0.09%)
Jan 24, 2020	35.25	35.25	34.67	34.98	157,827	-0.23(-0.65%)
Jan 23, 2020	34.47	35.23	34.12	35.21	250,178	+0.56(+1.61%)
Jan 22, 2020	34.70	34.91	34.32	34.66	178,389	+0.07(+0.19%)
Jan 21, 2020	34.31	34.97	34.19	34.59	183,157	-0.02(-0.06%)
Jan 17, 2020	34.76	35.08	34.48	34.61	200,912	+0.12(+0.34%)
Jan 16, 2020	34.53	34.84	34.33	34.49	180,376	+0.27(+0.80%)
Jan 15, 2020	33.88	34.51	33.67	34.22	188,605	+0.25(+0.72%)
Jan 14, 2020	33.83	34.12	33.69	33.97	161,666	-0.03(-0.09%)
Jan 13, 2020	33.25	34.03	33.25	34.00	121,465	+0.75(+2.24%)
Jan 10, 2020	33.21	33.57	33.08	33.26	193,273	-0.03(-0.08%)
Jan 09, 2020	32.96	33.38	32.80	33.28	145,106	+0.55(+1.68%)
Jan 08, 2020	32.82	33.18	32.70	32.73	188,540	-0.09(-0.28%)
Jan 07, 2020	32.78	32.95	32.44	32.82	108,424	-0.07(-0.22%)
Jan 06, 2020	32.59	32.95	32.31	32.90	140,221	-0.06(-0.18%)
Jan 03, 2020	32.17	33.00	31.83	32.95	280,055	+0.30(+0.92%)