Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	36.35	38.37	36.04	37.64	539,820	-0.91(-2.36%)
Feb 28, 2022	38.10	39.23	37.96	38.55	472,873	+0.03(+0.09%)
Feb 25, 2022	37.97	38.70	37.63	38.52	260,564	+0.75(+1.99%)
Feb 24, 2022	36.49	37.93	36.31	37.77	357,690	+0.49(+1.31%)
Feb 23, 2022	38.02	39.03	37.20	37.28	219,610	-0.61(-1.60%)
Feb 22, 2022	38.14	38.33	37.55	37.89	272,959	-0.44(-1.15%)
Feb 18, 2022				38.33	0	+0.05(+0.14%)
Feb 17, 2022	39.10	39.20	38.22	38.28	374,776	-1.02(-2.60%)
Feb 16, 2022	39.45	39.61	38.99	39.30	358,679	-0.36(-0.90%)
Feb 15, 2022	39.12	39.86	39.03	39.65	557,068	+0.96(+2.48%)
Feb 14, 2022	38.68	39.37	38.22	38.69	624,112	+0.01(+0.02%)
Feb 11, 2022	38.66	39.49	38.32	38.68	429,797	+0.22(+0.58%)
Feb 10, 2022	39.43	39.43	38.20	38.46	846,950	-0.92(-2.34%)
Feb 09, 2022	39.45	40.11	39.18	39.38	361,232	+0.03(+0.08%)
Feb 08, 2022	39.20	39.75	38.61	39.35	864,410	+0.33(+0.84%)
Feb 07, 2022	39.39	39.64	38.95	39.02	232,409	-0.45(-1.15%)
Feb 04, 2022	40.01	41.32	38.92	39.47	308,617	-0.77(-1.91%)
Feb 03, 2022	41.01			40.24	208,506	-0.53(-1.29%)
Feb 02, 2022	42.10	42.48	40.55	40.77	331,940	-1.24(-2.95%)