Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	57.73	57.88	56.56	56.74	253,133	-0.63(-1.10%)
Sep 28, 2023	56.98	57.92	56.31	57.37	334,291	+0.63(+1.11%)
Sep 27, 2023	55.38	56.99	55.38	56.74	370,916	+1.34(+2.41%)
Sep 26, 2023	56.63	56.77	55.26	55.41	440,391	-1.56(-2.73%)
Sep 25, 2023	56.48	57.22	56.56	56.96	340,919	+0.14(+0.25%)
Sep 22, 2023	56.53	57.60	56.40	56.82	354,699	+0.27(+0.48%)
Sep 21, 2023	60.33	60.33	56.54	56.55	544,077	-4.53(-7.42%)
Sep 20, 2023	62.06	62.93	60.96	61.08	304,183	-0.55(-0.89%)
Sep 19, 2023	60.41	61.69	59.49	61.63	433,382	+0.90(+1.48%)
Sep 18, 2023	60.86	61.79	60.20	60.73	432,728	-0.01(-0.02%)
Sep 15, 2023	60.70	60.85	59.43	60.74	1,401,073	-0.06(-0.10%)
Sep 14, 2023	61.42	62.11	60.42	60.80	575,600	-0.29(-0.47%)
Sep 13, 2023	62.50	63.55	60.74	61.09	525,346	-1.71(-2.72%)
Sep 12, 2023	64.26	64.92	62.60	62.80	610,014	-1.79(-2.77%)
Sep 11, 2023	65.66	66.22	64.38	64.58	394,989	-0.84(-1.28%)
Sep 08, 2023	66.08	66.60	65.24	65.42	348,703	-0.13(-0.20%)
Sep 07, 2023	65.05	65.82	64.36	65.55	329,749	+0.52(+0.80%)
Sep 06, 2023	64.11	65.48	64.07	65.03	308,495	+0.92(+1.43%)
Sep 05, 2023	66.16	66.16	63.28	64.12	620,163	-1.32(-2.01%)
Sep 01, 2023	63.42	66.00	63.40	65.43	463,847	+2.59(+4.12%)
Aug 31, 2023	62.64	63.50	62.64	62.84	443,381	+0.28(+0.45%)
Aug 30, 2023	62.32	63.19	62.30	62.56	396,721	+0.02(+0.03%)
Aug 29, 2023	60.39	62.71	60.14	62.54	333,871	+1.97(+3.26%)
Aug 28, 2023	60.89	61.23	60.41	60.57	217,132	+0.08(+0.13%)
Aug 25, 2023	60.04	60.88	59.35	60.49	171,205	+0.70(+1.17%)
Aug 24, 2023	60.93	61.23	59.40	59.79	343,198	-1.58(-2.58%)
Aug 23, 2023	60.05	62.43	60.00	61.38	524,428	+1.79(+3.01%)
Aug 22, 2023	62.18	62.25	58.55	59.58	776,070	-2.17(-3.52%)
Aug 21, 2023	61.55	61.82	61.02	61.76	294,353	+0.22(+0.36%)
Aug 18, 2023	60.09	61.85	59.79	61.54	417,814	+0.93(+1.53%)
Aug 17, 2023	62.70	63.27	60.61	60.61	405,542	-2.22(-3.53%)
Aug 16, 2023	62.81	63.59	62.24	62.83	216,381	+0.05(+0.07%)
Aug 15, 2023	63.82	63.82	62.66	62.78	305,389	-1.16(-1.81%)
Aug 14, 2023	62.85	63.98	61.98	63.94	305,200	+1.08(+1.71%)
Aug 11, 2023	62.56	63.15	62.43	62.86	229,501	+0.18(+0.29%)
Aug 10, 2023	63.11	63.41	61.90	62.68	249,410	-0.32(-0.51%)
Aug 09, 2023	63.86	63.86	61.62	63.00	334,435	-1.04(-1.62%)
Aug 08, 2023	61.98	64.14	61.45	64.04	535,771	+1.29(+2.05%)
Aug 07, 2023	65.17	65.73	62.52	62.75	761,193	-2.36(-3.62%)
Aug 04, 2023	69.16	69.74	63.61	65.11	1,156,103	-4.07(-5.88%)
Aug 03, 2023	69.84	70.28	67.78	69.18	1,049,425	-1.60(-2.27%)
Aug 02, 2023	69.70	71.14	69.47	70.78	430,262	+0.04(+0.06%)
Aug 01, 2023	69.63	71.13	69.08	70.74	651,743	+0.81(+1.16%)
Jul 31, 2023	68.67	70.32	67.90	69.93	718,358	+1.49(+2.17%)
Jul 28, 2023	67.07	68.56	66.97	68.44	342,238	+1.99(+3.00%)
Jul 27, 2023	67.43	67.76	65.39	66.45	409,436	-0.71(-1.06%)
Jul 26, 2023	67.11	69.21	66.38	67.16	490,926	-0.05(-0.08%)
Jul 25, 2023	67.21	67.76	65.82	67.21	386,829	-0.48(-0.71%)
Jul 24, 2023	67.19	69.07	67.11	67.69	388,221	+0.56(+0.84%)
Jul 21, 2023	68.43	68.81	66.96	67.13	309,899	-0.88(-1.30%)
Jul 20, 2023	68.85	68.97	67.30	68.01	269,037	-0.76(-1.11%)
Jul 19, 2023	70.04	70.18	68.02	68.77	271,957	-0.92(-1.32%)
Jul 18, 2023	69.65	70.48	68.32	69.69	399,360	+0.72(+1.04%)
Jul 17, 2023	66.14	69.60	66.14	68.97	509,589	+2.90(+4.39%)
Jul 14, 2023	64.84	66.31	64.23	66.07	348,356	+1.36(+2.10%)
Jul 13, 2023	64.78	65.19	63.86	64.71	255,633	+0.27(+0.42%)
Jul 12, 2023	63.98	65.29	63.35	64.44	394,788	+1.24(+1.97%)
Jul 11, 2023	63.19	63.83	62.89	63.19	305,227	-0.04(-0.06%)
Jul 10, 2023	62.86	63.99	62.42	63.23	318,718	+0.49(+0.78%)
Jul 07, 2023	62.76	63.17	61.92	62.74	525,089	+1.43(+2.33%)
Jul 06, 2023	61.70	61.70	60.44	61.31	256,282	-0.70(-1.12%)
Jul 05, 2023	63.37	63.37	61.57	62.01	368,477	-1.65(-2.59%)
Jul 03, 2023	62.66	63.92	62.48	63.66	137,284	+0.67(+1.07%)
Jun 30, 2023	63.77	63.77	62.65	62.99	427,269	-0.48(-0.76%)
Jun 29, 2023	63.31	64.06	63.31	63.47	280,963	+0.20(+0.31%)
Jun 28, 2023	63.95	64.39	63.21	63.27	437,017	-0.76(-1.19%)
Jun 27, 2023	63.52	64.84	63.52	64.04	497,314	+0.53(+0.84%)
Jun 26, 2023	63.09	64.32	62.95	63.51	253,794	+0.17(+0.26%)
Jun 23, 2023	63.59	64.68	62.96	63.34	742,575	-1.25(-1.93%)
Jun 22, 2023	66.52	66.61	64.52	64.59	456,817	-1.88(-2.83%)
Jun 21, 2023	64.44	66.74	64.13	66.47	601,915	+2.00(+3.10%)
Jun 20, 2023	63.65	64.95	63.41	64.47	410,742	+0.82(+1.29%)
Jun 16, 2023	62.97	63.76	62.26	63.65	855,716	+1.30(+2.08%)
Jun 15, 2023	62.62	62.98	61.89	62.35	351,051	-1.98(-3.08%)
May 08, 2023	68.67	68.99	63.43	64.33	680,468	-4.19(-6.11%)
May 05, 2023	65.96	69.22	65.75	68.52	787,386	+4.63(+7.25%)
May 04, 2023	64.64	65.01	63.59	63.89	448,687	-0.84(-1.30%)
May 03, 2023	65.30	66.00	64.46	64.73	478,420	-0.39(-0.60%)
May 02, 2023	65.03	65.40	64.12	65.12	409,492	+0.17(+0.26%)
May 01, 2023	65.09	65.68	64.71	64.95	495,762	-0.07(-0.11%)
Apr 28, 2023	65.66	66.36	64.77	65.03	485,927	-0.81(-1.23%)
Apr 27, 2023	62.97	66.45	62.96	65.84	991,601	+3.52(+5.64%)
Apr 26, 2023	64.32	64.34	62.11	62.32	664,330	-2.47(-3.81%)
Apr 25, 2023	64.99	65.85	64.78	64.79	331,352	-0.65(-0.99%)
Apr 24, 2023	65.99	66.88	64.53	65.44	426,435	-0.56(-0.84%)
Apr 21, 2023	65.76	66.20	65.24	66.00	319,310	+0.13(+0.20%)
Apr 20, 2023	65.00	66.32	64.79	65.86	606,761	+0.74(+1.13%)
Apr 19, 2023	64.28	65.29	64.22	65.13	390,209	+0.60(+0.93%)
Apr 18, 2023	63.85	64.62	63.54	64.53	600,857	+0.84(+1.32%)
Apr 17, 2023	63.34	64.81	63.34	63.69	305,891	+0.35(+0.54%)
Apr 14, 2023	64.16	65.28	62.78	63.34	444,776	-1.10(-1.71%)
Apr 13, 2023	64.04	64.71	63.34	64.44	506,244	+0.42(+0.65%)
Apr 12, 2023	63.10	64.30	62.88	64.02	322,150	+1.20(+1.91%)
Apr 11, 2023	62.92	63.24	62.28	62.82	465,652	+0.28(+0.45%)
Apr 10, 2023	61.08	62.80	60.27	62.54	650,625	+1.00(+1.63%)
Apr 06, 2023	61.63	61.63	60.45	61.54	393,361	-0.03(-0.05%)
Apr 05, 2023	61.86	62.51	60.38	61.58	644,193	-0.74(-1.18%)
Apr 04, 2023	64.41	64.47	61.57	62.31	695,191	-2.06(-3.20%)
Apr 03, 2023	64.16	64.53	63.25	64.37	725,595	+0.21(+0.33%)
Mar 31, 2023	63.43	64.33	63.09	64.16	508,352	+1.19(+1.89%)
Mar 30, 2023	62.98	63.41	62.45	62.97	369,620	+0.08(+0.13%)
Mar 29, 2023	63.32	63.90	62.46	62.89	421,829	-0.13(-0.21%)
Mar 28, 2023	61.58	63.40	61.52	63.02	560,609	+1.44(+2.34%)
Mar 27, 2023	61.22	62.38	61.10	61.58	359,450	+1.04(+1.71%)
Mar 24, 2023	60.48	60.71	59.11	60.55	563,676	-0.73(-1.19%)
Mar 23, 2023	60.81	62.62	60.49	61.28	503,499	+0.63(+1.04%)
Mar 22, 2023	60.67	61.81	60.31	60.65	534,322	-0.18(-0.29%)
Mar 21, 2023	60.44	61.14	59.85	60.83	568,934	+1.25(+2.09%)
Mar 20, 2023	59.52	60.51	59.46	59.58	453,175	+0.31(+0.51%)
Mar 17, 2023	60.30	60.32	58.87	59.27	922,306	-1.62(-2.66%)
Mar 16, 2023	57.76	61.37	57.52	60.89	455,014	+2.30(+3.92%)
Mar 15, 2023	58.80	59.60	58.19	58.60	843,808	-1.53(-2.55%)
Mar 14, 2023	59.42	60.64	58.94	60.13	848,616	+1.78(+3.06%)
Mar 13, 2023	58.36	59.47	57.87	58.34	523,367	-1.69(-2.82%)
Mar 10, 2023	60.83	61.05	59.02	60.04	348,319	-1.04(-1.71%)
Mar 09, 2023	61.45	61.78	60.69	61.08	279,017	+0.05(+0.08%)
Mar 08, 2023	61.45	61.50	60.14	61.03	362,431	-0.15(-0.25%)
Mar 07, 2023	61.66	62.07	60.38	61.18	602,215	-0.48(-0.77%)
Mar 06, 2023	62.29	62.59	61.32	61.66	639,604	-0.58(-0.93%)
Mar 03, 2023	60.62	62.32	60.08	62.24	388,272	+1.70(+2.80%)
Mar 02, 2023	59.81	60.73	59.45	60.54	981,775	+0.52(+0.87%)
Mar 01, 2023	60.10	60.70	59.53	60.02	569,813	-0.26(-0.43%)
Feb 28, 2023	57.65	62.56	56.33	60.28	1,999,759	+6.28(+11.62%)
Feb 27, 2023	53.99	55.05	53.30	54.00	657,693	+0.01(+0.02%)
Feb 24, 2023	52.82	54.11	52.45	53.99	369,661	+0.73(+1.37%)
Feb 23, 2023	51.99	53.46	51.60	53.26	412,587	+1.55(+3.00%)
Feb 22, 2023	51.60	52.04	51.19	51.71	552,865	+0.30(+0.59%)
Feb 21, 2023	52.43	52.75	51.21	51.40	463,834	-1.61(-3.04%)
Feb 17, 2023	52.26	53.59	51.69	53.01	406,952	+0.87(+1.68%)
Feb 16, 2023	51.69	52.87	51.36	52.14	232,193	-0.19(-0.35%)
Feb 15, 2023	51.70	52.34	51.27	52.32	252,115	+0.47(+0.91%)
Feb 14, 2023	51.28	52.40	50.99	51.85	303,534	+0.30(+0.58%)
Feb 13, 2023	50.16	51.69	49.74	51.56	209,486	+1.71(+3.43%)
Feb 10, 2023	50.13	50.63	49.67	49.85	327,816	-0.53(-1.05%)
Feb 09, 2023	51.66	51.70	50.08	50.38	294,698	-0.69(-1.35%)
Feb 08, 2023	50.97	51.56	50.67	51.07	151,516	-0.32(-0.62%)
Feb 07, 2023	52.26	52.32	50.53	51.38	248,912	-1.34(-2.54%)
Feb 06, 2023	52.89	54.13	52.49	52.72	190,291	-0.81(-1.51%)
Feb 03, 2023	52.35	53.63	52.35	53.53	248,239	+0.56(+1.06%)
Feb 02, 2023	51.79	52.97	51.79	52.97	233,393	+1.44(+2.79%)
Feb 01, 2023	50.26	52.32	50.05	51.53	340,210	+0.95(+1.89%)
Jan 31, 2023	49.04	50.81	49.04	50.58	380,242	+1.89(+3.88%)
Jan 30, 2023	49.08	49.50	48.54	48.69	275,234	-0.68(-1.38%)
Jan 27, 2023	48.85	50.02	48.85	49.37	319,106	+0.40(+0.81%)
Jan 26, 2023	49.56	49.57	48.70	48.97	169,519	-0.24(-0.48%)
Jan 25, 2023	49.30	51.36	49.00	49.21	131,360	-0.36(-0.72%)
Jan 24, 2023	49.00	49.83	48.42	49.57	181,083	+0.50(+1.03%)
Jan 23, 2023	48.50	49.36	48.07	49.06	358,231	+0.51(+1.05%)
Jan 20, 2023	49.04	49.04	48.22	48.55	234,876	+0.11(+0.22%)
Jan 19, 2023	49.44	49.73	48.18	48.45	264,394	-1.46(-2.93%)
Jan 18, 2023	51.42	51.43	49.69	49.91	274,508	-1.18(-2.31%)
Jan 17, 2023	51.60	52.38	50.75	51.09	159,766	-0.51(-0.99%)
Jan 13, 2023	50.37	51.87	50.37	51.60	162,724	+0.75(+1.47%)
Jan 12, 2023	50.52	51.00	50.52	50.85	275,012	+0.51(+1.01%)
Jan 11, 2023	50.36	50.72	49.93	50.34	156,356	+0.24(+0.48%)
Jan 10, 2023	48.91	50.14	48.91	50.10	279,269	+0.80(+1.61%)
Jan 09, 2023	49.36	49.94	49.08	49.31	279,094	+0.15(+0.30%)
Jan 06, 2023	47.23	49.26	47.17	49.16	312,322	+2.45(+5.23%)
Jan 05, 2023	47.18	47.69	46.66	46.72	254,024	-0.78(-1.63%)
Jan 04, 2023	49.87	50.08	46.69	47.49	457,884	-2.09(-4.22%)
Jan 03, 2023	50.34	50.68	49.04	49.59	239,189	-0.32(-0.65%)
Dec 30, 2022	50.50	51.10	49.58	49.91	154,624	-1.01(-1.99%)
Dec 29, 2022	50.50	51.15	50.28	50.93	284,703	+0.83(+1.65%)
Dec 28, 2022	50.85	51.52	50.00	50.10	131,668	-0.86(-1.69%)
Dec 27, 2022	50.46	51.24	49.07	50.96	205,376	+0.69(+1.37%)
Dec 23, 2022	50.20	50.70	50.05	50.27	220,723	-0.50(-0.99%)
Dec 22, 2022	50.86	51.08	50.15	50.77	428,854	-0.32(-0.62%)
Dec 21, 2022	50.52	51.40	49.87	51.09	238,436	+1.12(+2.24%)
Dec 20, 2022	50.35	50.69	49.87	49.97	185,315	-0.41(-0.82%)
Dec 19, 2022	50.91	51.35	49.54	50.38	353,337	-0.21(-0.41%)
Dec 16, 2022	51.17	51.64	50.14	50.59	1,273,538	-1.28(-2.47%)
Dec 15, 2022	52.13	52.13	51.24	51.87	210,140	-0.99(-1.88%)
Dec 14, 2022	53.04	53.62	52.01	52.86	267,251	+0.08(+0.15%)
Dec 13, 2022	53.83	55.00	52.66	52.78	330,928	+0.06(+0.11%)
Dec 12, 2022	53.27	53.27	52.46	52.72	187,368	-0.62(-1.17%)
Dec 09, 2022	52.65	53.47	51.59	53.35	243,960	+0.38(+0.73%)
Dec 08, 2022	51.99	53.01	51.70	52.96	253,837	+1.16(+2.24%)
Dec 07, 2022	51.26	52.26	50.74	51.80	262,338	+0.49(+0.96%)
Dec 06, 2022	52.22	52.22	50.53	51.31	202,415	-0.78(-1.50%)
Dec 05, 2022	52.86	52.86	51.62	52.09	191,245	-1.21(-2.28%)
Dec 02, 2022	51.33	53.59	49.71	53.31	326,691	+1.21(+2.33%)
Dec 01, 2022	52.75	53.01	51.64	52.09	256,137	-0.43(-0.82%)
Nov 30, 2022	50.98	52.56	50.23	52.52	402,196	+1.58(+3.11%)
Nov 29, 2022	50.09	51.05	49.46	50.94	467,057	+0.92(+1.84%)
Nov 28, 2022	51.73	51.73	49.83	50.02	254,411	-2.04(-3.92%)
Nov 25, 2022	51.99	52.67	51.97	52.06	64,399	+0.10(+0.19%)
Nov 23, 2022	52.55	53.12	51.81	51.96	214,372	-0.59(-1.13%)
Nov 22, 2022	52.87	53.02	51.87	52.55	227,312	-0.24(-0.46%)
Nov 21, 2022	52.17	53.08	52.10	52.80	145,805	+0.77(+1.47%)
Nov 18, 2022	53.44	53.44	51.84	52.03	280,078	-0.46(-0.87%)
Nov 17, 2022	52.15	52.49	51.60	52.49	209,390	-0.54(-1.02%)
Nov 16, 2022	52.79	53.26	52.16	53.03	382,573	+0.02(+0.04%)
Nov 15, 2022	51.73	53.64	51.31	53.01	379,108	+1.61(+3.12%)
Nov 14, 2022	51.06	51.75	50.61	51.41	349,698	-0.14(-0.27%)
Nov 11, 2022	51.66	52.88	51.48	51.54	378,648	-0.32(-0.62%)
Nov 10, 2022	51.34	52.26	50.12	51.87	535,665	+2.62(+5.33%)
Nov 09, 2022	48.78	50.26	48.11	49.24	567,942	-0.14(-0.28%)
Nov 08, 2022	47.66	53.17	47.30	49.38	1,049,138	+6.08(+14.03%)
Nov 07, 2022	43.28	44.15	43.18	43.31	163,206	-0.17(-0.39%)
Nov 04, 2022	42.67	43.54	42.50	43.48	160,875	+0.94(+2.22%)
Nov 03, 2022	41.20	42.84	41.06	42.53	133,047	+0.70(+1.67%)
Nov 02, 2022	43.03	43.93	41.83	41.83	169,283	-1.11(-2.58%)
Nov 01, 2022	42.93	43.32	42.17	42.94	150,489	+0.34(+0.79%)
Oct 31, 2022	42.53	42.94	41.39	42.61	224,875	-0.44(-1.01%)
Oct 28, 2022	41.64	43.41	41.61	43.04	177,154	+1.33(+3.20%)
Oct 27, 2022	40.93	42.39	40.92	41.71	160,000	+1.17(+2.88%)
Oct 26, 2022	40.56	41.65	40.40	40.54	180,334	-0.23(-0.57%)
Oct 25, 2022	38.92	40.98	38.92	40.77	236,347	+1.96(+5.04%)
Oct 24, 2022	37.46	38.99	37.32	38.81	292,430	+1.65(+4.44%)
Oct 21, 2022	36.20	37.40	35.58	37.16	273,399	+1.29(+3.61%)
Oct 20, 2022	37.06	37.07	35.82	35.87	264,468	-1.35(-3.64%)
Oct 19, 2022	36.96	37.27	36.34	37.22	273,573	+0.01(+0.02%)
Oct 18, 2022	37.33	37.88	37.03	37.21	248,702	+0.48(+1.31%)
Oct 17, 2022	36.23	36.95	36.23	36.73	219,219	+0.91(+2.55%)
Oct 14, 2022	36.63	36.63	35.73	35.82	131,381	-0.63(-1.74%)
Oct 13, 2022	34.86	36.51	34.39	36.45	180,971	+0.96(+2.70%)
Oct 12, 2022	36.41	36.49	35.28	35.50	204,597	-0.80(-2.20%)
Oct 11, 2022	35.49	36.82	35.38	36.30	292,559	+0.75(+2.12%)
Oct 10, 2022	35.11	35.77	34.96	35.54	175,728	+0.44(+1.24%)
Oct 07, 2022	36.22	36.22	34.89	35.11	192,993	-1.39(-3.82%)
Oct 06, 2022	36.80	37.25	36.18	36.50	137,109	-0.73(-1.95%)
Oct 05, 2022	36.66	37.37	36.61	37.23	210,530	+0.03(+0.09%)
Oct 04, 2022	37.08	37.86	36.82	37.19	268,761	+0.66(+1.81%)