Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	65.66	66.36	64.77	65.03	485,935	-0.81(-1.23%)
Apr 27, 2023	62.97	66.45	62.96	65.83	991,619	+3.52(+5.64%)
Apr 26, 2023	64.32	64.34	62.11	62.32	664,342	-2.47(-3.81%)
Apr 25, 2023	64.99	65.85	64.78	64.79	331,358	-0.65(-0.99%)
Apr 24, 2023	65.99	66.88	64.53	65.44	426,442	-0.56(-0.84%)
Apr 21, 2023	65.76	66.20	65.24	65.99	319,316	+0.13(+0.20%)
Apr 20, 2023	65.00	66.32	64.79	65.86	606,772	+0.74(+1.13%)
Apr 19, 2023	64.28	65.28	64.22	65.12	390,216	+0.60(+0.93%)
Apr 18, 2023	63.84	64.62	63.54	64.53	600,867	+0.84(+1.32%)
Apr 17, 2023	63.34	64.81	63.34	63.69	305,897	+0.34(+0.54%)
Apr 14, 2023	64.16	65.28	62.78	63.34	444,784	-1.10(-1.71%)
Apr 13, 2023	64.04	64.71	63.34	64.44	506,253	+0.42(+0.65%)
Apr 12, 2023	63.10	64.30	62.88	64.02	322,155	+1.20(+1.91%)
Apr 11, 2023	62.92	63.24	62.28	62.82	465,660	+0.28(+0.45%)
Apr 10, 2023	61.08	62.80	60.27	62.54	650,636	+1.00(+1.63%)
Apr 06, 2023	61.63	61.63	60.45	61.54	393,368	-0.03(-0.05%)
Apr 05, 2023	61.86	62.50	60.38	61.58	644,204	-0.74(-1.18%)
Apr 04, 2023	64.41	64.47	61.57	62.31	695,203	-2.06(-3.20%)
Apr 03, 2023	64.16	64.53	63.25	64.37	725,607	+0.21(+0.33%)
Mar 31, 2023	63.43	64.33	63.09	64.16	508,361	+1.19(+1.89%)
Mar 30, 2023	62.98	63.41	62.44	62.97	369,626	+0.08(+0.13%)
Mar 29, 2023	63.32	63.90	62.46	62.89	421,837	-0.13(-0.21%)
Mar 28, 2023	61.58	63.40	61.52	63.02	560,619	+1.44(+2.34%)
Mar 27, 2023	61.22	62.38	61.10	61.58	359,456	+1.04(+1.71%)
Mar 24, 2023	60.48	60.71	58.92	60.55	563,686	-0.73(-1.19%)
Mar 23, 2023	60.81	62.62	60.49	61.28	503,508	+0.63(+1.04%)
Mar 22, 2023	60.67	61.81	60.31	60.65	534,332	-0.18(-0.29%)
Mar 21, 2023	60.44	61.14	59.85	60.83	568,944	+1.25(+2.09%)
Mar 20, 2023	59.52	60.51	59.45	59.58	453,183	+0.31(+0.51%)
Mar 17, 2023	60.29	60.31	58.87	59.27	922,322	-1.62(-2.66%)
Mar 16, 2023	57.76	61.37	57.51	60.89	455,022	+2.30(+3.92%)
Mar 15, 2023	58.79	59.60	58.19	58.60	843,823	-1.53(-2.55%)
Mar 14, 2023	59.42	60.64	58.94	60.13	848,631	+1.78(+3.06%)
Mar 13, 2023	58.36	59.47	57.87	58.34	523,376	-1.69(-2.82%)
Mar 10, 2023	60.83	61.05	59.02	60.04	348,325	-1.04(-1.71%)
Mar 09, 2023	61.45	61.78	60.69	61.08	279,022	+0.05(+0.08%)
Mar 08, 2023	61.45	61.50	60.14	61.03	362,437	-0.15(-0.25%)
Mar 07, 2023	61.65	62.06	60.38	61.18	602,226	-0.48(-0.77%)
Mar 06, 2023	62.29	62.59	61.32	61.66	639,616	-0.58(-0.93%)
Mar 03, 2023	60.62	62.32	60.08	62.24	388,279	+1.70(+2.80%)
Mar 02, 2023	59.81	60.73	59.45	60.54	981,793	+0.52(+0.87%)
Mar 01, 2023	60.10	60.70	59.53	60.02	569,823	-0.26(-0.43%)
Feb 28, 2023	57.65	62.56	56.33	60.28	1,999,795	+6.28(+11.62%)
Feb 27, 2023	53.99	55.05	53.30	54.00	657,705	+0.01(+0.02%)
Feb 24, 2023	52.82	54.11	52.45	53.99	369,667	+0.73(+1.37%)
Feb 23, 2023	51.99	53.46	51.60	53.26	412,594	+1.55(+3.00%)
Feb 22, 2023	51.59	52.04	51.19	51.71	552,874	+0.30(+0.59%)
Feb 21, 2023	52.43	52.75	51.21	51.40	463,842	-1.61(-3.04%)
Feb 17, 2023	52.26	53.59	51.69	53.01	406,959	+0.87(+1.68%)
Feb 16, 2023	51.69	52.87	51.36	52.14	232,197	-0.19(-0.35%)
Feb 15, 2023	51.70	52.34	51.26	52.32	252,120	+0.47(+0.91%)
Feb 14, 2023	51.28	52.40	50.99	51.85	303,540	+0.30(+0.58%)
Feb 13, 2023	50.16	51.69	49.74	51.55	209,490	+1.71(+3.43%)
Feb 10, 2023	50.13	50.63	49.67	49.85	327,822	-0.53(-1.05%)
Feb 09, 2023	51.66	51.70	50.08	50.38	294,703	-0.69(-1.35%)
Feb 08, 2023	50.97	51.56	50.67	51.06	151,519	-0.32(-0.62%)
Feb 07, 2023	52.26	52.32	50.53	51.38	248,916	-1.34(-2.54%)
Feb 06, 2023	52.89	54.13	52.49	52.72	190,295	-0.81(-1.51%)
Feb 03, 2023	52.35	53.63	52.35	53.53	248,243	+0.56(+1.06%)
Feb 02, 2023	51.79	52.97	51.79	52.97	233,397	+1.44(+2.79%)