Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	50.50	51.10	49.58	49.91	154,626	-1.01(-1.99%)
Dec 29, 2022	50.50	51.15	50.28	50.93	284,708	+0.83(+1.65%)
Dec 28, 2022	50.85	51.52	50.00	50.10	131,670	-0.86(-1.69%)
Dec 27, 2022	50.45	51.24	49.07	50.96	205,379	+0.69(+1.37%)
Dec 23, 2022	50.20	50.70	50.05	50.27	220,727	-0.50(-0.99%)
Dec 22, 2022	50.86	51.08	50.15	50.77	428,862	-0.32(-0.62%)
Dec 21, 2022	50.51	51.40	49.87	51.09	238,440	+1.12(+2.24%)
Dec 20, 2022	50.35	50.69	49.87	49.97	185,318	-0.41(-0.82%)
Dec 19, 2022	50.91	51.35	49.54	50.38	353,344	-0.21(-0.41%)
Dec 16, 2022	51.17	51.64	50.14	50.59	1,273,561	-1.28(-2.47%)
Dec 15, 2022	52.12	52.12	51.24	51.87	210,144	-0.99(-1.88%)
Dec 14, 2022	53.04	53.62	52.01	52.86	267,256	+0.08(+0.15%)
Dec 13, 2022	53.83	55.00	52.65	52.78	330,934	+0.06(+0.11%)
Dec 12, 2022	53.26	53.26	52.46	52.72	187,372	-0.62(-1.17%)
Dec 09, 2022	52.65	53.47	51.58	53.34	243,965	+0.38(+0.73%)
Dec 08, 2022	51.99	53.01	51.69	52.96	253,842	+1.16(+2.24%)
Dec 07, 2022	51.26	52.25	50.74	51.80	262,342	+0.49(+0.96%)
Dec 06, 2022	52.22	52.22	50.53	51.31	202,419	-0.78(-1.50%)
Dec 05, 2022	52.86	52.86	51.62	52.09	191,248	-1.21(-2.28%)
Dec 02, 2022	51.33	53.59	49.71	53.30	326,697	+1.21(+2.33%)
Dec 01, 2022	52.75	53.01	51.64	52.09	256,141	-0.43(-0.82%)
Nov 30, 2022	50.98	52.56	50.23	52.52	402,203	+1.58(+3.11%)
Nov 29, 2022	50.09	51.05	49.46	50.94	467,066	+0.92(+1.84%)
Nov 28, 2022	51.73	51.73	49.83	50.02	254,415	-2.04(-3.92%)
Nov 25, 2022	51.99	52.67	51.97	52.06	64,401	+0.10(+0.19%)
Nov 23, 2022	52.55	53.12	51.81	51.96	214,376	-0.59(-1.13%)
Nov 22, 2022	52.87	53.02	51.87	52.55	227,316	-0.24(-0.46%)
Nov 21, 2022	52.17	53.08	52.10	52.80	145,807	+0.77(+1.47%)
Nov 18, 2022	53.44	53.44	51.84	52.03	280,083	-0.46(-0.87%)
Nov 17, 2022	52.14	52.49	51.60	52.49	209,394	-0.54(-1.02%)
Nov 16, 2022	52.79	53.25	52.16	53.03	382,580	+0.02(+0.04%)
Nov 15, 2022	51.73	53.64	51.31	53.01	379,115	+1.61(+3.12%)
Nov 14, 2022	51.06	51.75	50.60	51.40	349,704	-0.14(-0.27%)
Nov 11, 2022	51.66	52.88	51.48	51.54	378,655	-0.32(-0.62%)
Nov 10, 2022	51.34	52.26	50.12	51.87	535,674	+2.62(+5.33%)
Nov 09, 2022	48.77	50.26	48.11	49.24	567,952	-0.14(-0.28%)
Nov 08, 2022	47.66	53.17	47.30	49.38	1,049,157	+6.08(+14.04%)
Nov 07, 2022	43.28	44.15	43.18	43.30	163,208	-0.17(-0.40%)
Nov 04, 2022	42.67	43.54	42.50	43.48	160,877	+0.94(+2.22%)
Nov 03, 2022	41.20	42.84	41.06	42.53	133,050	+0.70(+1.67%)
Nov 02, 2022	43.03	43.93	41.83	41.83	169,286	-1.11(-2.58%)
Nov 01, 2022	42.93	43.32	42.17	42.94	150,492	+0.34(+0.79%)
Oct 31, 2022	42.53	42.93	41.39	42.60	224,879	-0.44(-1.01%)
Oct 28, 2022	41.64	43.41	41.61	43.04	177,157	+1.33(+3.20%)
Oct 27, 2022	40.93	42.39	40.92	41.71	160,002	+1.17(+2.88%)
Oct 26, 2022	40.56	41.65	40.40	40.54	180,337	-0.23(-0.57%)
Oct 25, 2022	38.92	40.98	38.92	40.77	236,351	+1.96(+5.04%)
Oct 24, 2022	37.46	38.99	37.32	38.81	292,435	+1.65(+4.44%)
Oct 21, 2022	36.20	37.40	35.58	37.16	273,404	+1.29(+3.61%)
Oct 20, 2022	37.06	37.07	35.82	35.87	264,473	-1.35(-3.64%)
Oct 19, 2022	36.96	37.27	36.34	37.22	273,578	+0.01(+0.02%)
Oct 18, 2022	37.33	37.88	37.03	37.21	248,706	+0.48(+1.31%)
Oct 17, 2022	36.23	36.95	36.23	36.73	219,223	+0.91(+2.55%)
Oct 14, 2022	36.63	36.63	35.73	35.82	131,383	-0.63(-1.74%)
Oct 13, 2022	34.86	36.51	34.39	36.45	180,975	+0.96(+2.70%)
Oct 12, 2022	36.41	36.49	35.28	35.50	204,600	-0.80(-2.20%)
Oct 11, 2022	35.49	36.82	35.38	36.30	292,564	+0.75(+2.12%)
Oct 10, 2022	35.11	35.77	34.96	35.54	175,731	+0.44(+1.24%)
Oct 07, 2022	36.22	36.22	34.89	35.11	192,996	-1.39(-3.82%)
Oct 06, 2022	36.80	37.25	36.18	36.50	137,111	-0.73(-1.95%)
Oct 05, 2022	36.66	37.37	36.61	37.23	210,534	+0.03(+0.09%)
Oct 04, 2022	37.08	37.86	36.82	37.19	268,766	+0.66(+1.81%)