Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.00	35.31	34.17	35.27	362,738	+0.31(+0.88%)
May 27, 2022	34.98	35.51	34.70	34.96	177,145	+0.24(+0.70%)
May 26, 2022	34.35	34.85	33.81	34.72	342,493	+0.62(+1.81%)
May 25, 2022	33.71	34.49	33.52	34.10	184,167	+0.53(+1.59%)
May 24, 2022	33.53	33.71	32.35	33.57	530,201	-0.21(-0.62%)
May 23, 2022	34.34	34.68	32.84	33.78	307,132	-0.17(-0.50%)
May 20, 2022	33.58	33.96	32.64	33.95	477,512	+0.91(+2.75%)
May 19, 2022	32.71	33.50	32.50	33.04	273,501	+0.07(+0.22%)
May 18, 2022	33.42	33.78	32.64	32.97	378,406	-1.17(-3.41%)
May 17, 2022	34.16	34.40	33.80	34.13	362,019	+0.56(+1.67%)
May 16, 2022	34.91	34.92	32.80	33.57	267,811	-1.56(-4.44%)
May 13, 2022	35.06	35.71	34.69	35.13	549,439	+0.24(+0.68%)
May 12, 2022	33.28	34.95	32.60	34.90	311,422	+1.85(+5.60%)
May 11, 2022	34.77	34.87	32.87	33.05	400,884	-1.96(-5.59%)
May 10, 2022	36.01	36.12	33.61	35.00	825,250	-0.55(-1.56%)
May 09, 2022	33.77	35.93	32.26	35.56	510,313	+1.25(+3.65%)
May 06, 2022	34.71	34.71	32.82	34.31	673,523	+2.75(+8.72%)
May 05, 2022	32.50	32.71	31.27	31.55	249,730	-1.40(-4.25%)
May 04, 2022	32.19	32.98	31.43	32.96	269,610	+0.97(+3.03%)
May 03, 2022	32.54	32.60	31.74	31.99	211,420	-0.60(-1.84%)
May 02, 2022	32.11	33.04	31.71	32.59	288,246	+0.50(+1.56%)
Apr 29, 2022	32.84	33.33	31.99	32.09	242,766	-0.89(-2.70%)
Apr 28, 2022	32.57	33.30	31.63	32.98	297,002	+0.72(+2.22%)
Apr 27, 2022	33.55	34.01	32.21	32.26	400,263	-1.26(-3.77%)
Apr 26, 2022	35.88	35.96	33.41	33.52	397,096	-2.73(-7.52%)
Apr 25, 2022	36.68	37.15	35.35	36.25	536,495	-0.70(-1.91%)
Apr 22, 2022	36.77	37.44	36.11	36.95	588,669	-0.07(-0.20%)
Apr 21, 2022	35.78	37.19	35.78	37.02	543,933	+1.57(+4.44%)
Apr 20, 2022	35.04	35.99	34.54	35.45	247,605	+0.78(+2.26%)
Apr 19, 2022	34.09	35.17	34.09	34.67	331,995	+0.49(+1.43%)
Apr 18, 2022	34.04	34.61	33.91	34.18	299,637	-0.04(-0.12%)
Apr 14, 2022	34.63	34.63	33.98	34.22	328,972	-0.23(-0.67%)
Apr 13, 2022	34.19	34.92	34.19	34.45	406,133	+0.25(+0.73%)
Apr 12, 2022	34.71	35.00	33.96	34.20	309,304	-0.14(-0.42%)
Apr 11, 2022	34.16	35.70	33.86	34.34	373,608	+0.12(+0.35%)
Apr 08, 2022	34.86	35.33	34.15	34.23	276,102	-0.68(-1.94%)
Apr 07, 2022	35.15	35.40	34.81	34.90	368,294	-0.38(-1.06%)
Apr 06, 2022	35.48	36.10	35.23	35.28	384,578	-0.65(-1.81%)
Apr 05, 2022	36.60	36.78	35.72	35.93	427,119	-0.69(-1.89%)
Apr 04, 2022	36.97	36.97	35.97	36.62	328,538	-0.38(-1.01%)
Apr 01, 2022	36.95	37.22	36.49	37.00	366,256	+0.31(+0.84%)
Mar 31, 2022	36.72	37.27	36.41	36.69	427,857	-0.11(-0.29%)
Mar 30, 2022	36.88	37.43	36.65	36.79	234,869	-0.14(-0.39%)
Mar 29, 2022	35.58	37.32	34.98	36.94	532,699	+2.59(+7.53%)
Mar 28, 2022	34.71	34.77	33.69	34.35	258,010	-0.04(-0.11%)
Mar 25, 2022	34.85	35.03	34.16	34.39	290,256	-0.45(-1.30%)
Mar 24, 2022	35.58	36.32	34.51	34.85	235,102	-0.49(-1.40%)
Mar 23, 2022	36.41	36.44	35.24	35.34	261,375	-1.32(-3.61%)
Mar 22, 2022	37.39	37.77	36.50	36.66	312,138	-0.73(-1.95%)
Mar 21, 2022	38.26	38.28	37.21	37.39	247,797	-1.05(-2.74%)
Mar 18, 2022	37.13	38.61	36.87	38.45	619,643	+1.43(+3.86%)
Mar 17, 2022	37.13	37.52	36.83	37.02	240,554	-0.31(-0.83%)
Mar 16, 2022	35.85	37.42	35.85	37.33	552,198	+1.65(+4.61%)
Mar 15, 2022	35.08	35.71	34.71	35.68	507,199	+0.90(+2.59%)
Mar 14, 2022	35.44	35.71	34.40	34.78	255,572	-0.66(-1.88%)
Mar 11, 2022	36.00	36.21	35.22	35.44	225,827	-0.47(-1.32%)
Mar 10, 2022	35.73	35.94	35.27	35.92	220,680	-0.33(-0.91%)
Mar 09, 2022	35.73	36.35	35.06	36.25	316,504	+0.98(+2.78%)
Mar 08, 2022	35.72	36.44	35.21	35.27	381,905	-0.47(-1.33%)
Mar 07, 2022	35.89	36.18	35.58	35.74	321,099	-0.02(-0.06%)
Mar 04, 2022	35.20	35.91	34.60	35.76	466,416	+0.20(+0.57%)
Mar 03, 2022	36.81	36.97	35.44	35.56	291,085	-0.93(-2.54%)
Mar 02, 2022	37.70	38.03	36.30	36.48	500,651	-1.16(-3.08%)