Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.90	33.40	32.06	32.15	242,296	-0.89(-2.70%)
Apr 28, 2022	32.63	33.37	31.69	33.04	296,427	+0.72(+2.22%)
Apr 27, 2022	33.61	34.08	32.27	32.32	399,489	-1.27(-3.77%)
Apr 26, 2022	35.95	36.03	33.47	33.59	396,328	-2.73(-7.52%)
Apr 25, 2022	36.75	37.22	35.42	36.32	535,457	-0.71(-1.91%)
Apr 22, 2022	36.84	37.52	36.18	37.02	587,531	-0.07(-0.20%)
Apr 21, 2022	35.85	37.26	35.85	37.10	542,881	+1.58(+4.44%)
Apr 20, 2022	35.11	36.06	34.60	35.52	247,127	+0.79(+2.26%)
Apr 19, 2022	34.15	35.24	34.15	34.73	331,353	+0.49(+1.43%)
Apr 18, 2022	34.10	34.68	33.97	34.25	299,058	-0.04(-0.12%)
Apr 14, 2022	34.70	34.70	34.05	34.29	328,336	-0.23(-0.67%)
Apr 13, 2022	34.26	34.99	34.26	34.52	405,347	+0.25(+0.73%)
Apr 12, 2022	34.78	35.06	34.02	34.27	308,706	-0.15(-0.42%)
Apr 11, 2022	34.23	35.77	33.92	34.41	372,885	+0.12(+0.35%)
Apr 08, 2022	34.93	35.39	34.22	34.29	275,568	-0.68(-1.94%)
Apr 07, 2022	35.22	35.47	34.88	34.97	367,582	-0.38(-1.06%)
Apr 06, 2022	35.55	36.17	35.30	35.35	383,834	-0.65(-1.81%)
Apr 05, 2022	36.67	36.85	35.79	36.00	426,293	-0.69(-1.89%)
Apr 04, 2022	37.04	37.04	36.04	36.69	327,902	-0.38(-1.01%)
Apr 01, 2022	37.02	37.29	36.56	37.07	365,548	+0.31(+0.84%)
Mar 31, 2022	36.79	37.34	36.48	36.76	427,030	-0.11(-0.29%)
Mar 30, 2022	36.95	37.51	36.72	36.87	234,414	-0.15(-0.39%)
Mar 29, 2022	35.65	37.40	35.04	37.01	531,669	+2.59(+7.53%)
Mar 28, 2022	34.77	34.83	33.76	34.42	257,512	-0.04(-0.11%)
Mar 25, 2022	34.91	35.10	34.23	34.46	289,695	-0.46(-1.30%)
Mar 24, 2022	35.65	36.39	34.58	34.91	234,648	-0.49(-1.40%)
Mar 23, 2022	36.48	36.51	35.31	35.41	260,870	-1.33(-3.61%)
Mar 22, 2022	37.47	37.84	36.57	36.73	311,535	-0.73(-1.95%)
Mar 21, 2022	38.33	38.36	37.28	37.47	247,318	-1.06(-2.74%)
Mar 18, 2022	37.20	38.69	36.95	38.52	618,445	+1.43(+3.86%)
Mar 17, 2022	37.20	37.60	36.90	37.09	240,089	-0.31(-0.83%)
Mar 16, 2022	35.92	37.49	35.92	37.40	551,130	+1.65(+4.61%)
Mar 15, 2022	35.15	35.78	34.77	35.75	506,218	+0.90(+2.59%)
Mar 14, 2022	35.51	35.78	34.47	34.85	255,078	-0.67(-1.88%)
Mar 11, 2022	36.07	36.28	35.29	35.51	225,391	-0.47(-1.32%)
Mar 10, 2022	35.80	36.01	35.34	35.99	220,253	-0.33(-0.91%)
Mar 09, 2022	35.80	36.42	35.13	36.32	315,892	+0.98(+2.78%)
Mar 08, 2022	35.79	36.51	35.28	35.34	381,166	-0.47(-1.33%)
Mar 07, 2022	35.96	36.25	35.65	35.81	320,478	-0.02(-0.06%)
Mar 04, 2022	35.27	35.98	34.66	35.83	465,514	+0.20(+0.57%)
Mar 03, 2022	36.88	37.04	35.51	35.63	290,522	-0.93(-2.54%)
Mar 02, 2022	37.77	38.10	36.37	36.56	499,683	-1.16(-3.08%)
Mar 01, 2022	36.42	38.44	36.11	37.72	538,776	-0.91(-2.36%)
Feb 28, 2022	38.18	39.31	38.04	38.63	471,958	+0.03(+0.09%)
Feb 25, 2022	38.05	38.77	37.70	38.59	260,060	+0.75(+1.99%)
Feb 24, 2022	36.56	38.00	36.38	37.84	356,999	+0.49(+1.31%)
Feb 23, 2022	38.09	39.10	37.27	37.35	219,186	-0.61(-1.60%)
Feb 22, 2022	38.22	38.41	37.62	37.96	272,431	-0.44(-1.15%)
Feb 18, 2022				38.40	0	+0.05(+0.14%)
Feb 17, 2022	39.18	39.27	38.30	38.35	374,051	-1.02(-2.60%)
Feb 16, 2022	39.52	39.69	39.06	39.37	357,986	-0.36(-0.90%)
Feb 15, 2022	39.20	39.94	39.10	39.73	555,991	+0.96(+2.48%)
Feb 14, 2022	38.75	39.44	38.29	38.76	622,905	+0.01(+0.02%)
Feb 11, 2022	38.73	39.57	38.40	38.76	428,966	+0.22(+0.58%)
Feb 10, 2022	39.51	39.51	38.27	38.53	845,313	-0.92(-2.34%)
Feb 09, 2022	39.53	40.18	39.26	39.46	360,534	+0.03(+0.08%)
Feb 08, 2022	39.28	39.83	38.69	39.42	862,738	+0.33(+0.84%)
Feb 07, 2022	39.47	39.72	39.02	39.09	231,960	-0.46(-1.15%)
Feb 04, 2022	40.08	41.40	39.00	39.55	308,021	-0.77(-1.91%)
Feb 03, 2022	41.09			40.32	208,103	-0.53(-1.29%)
Feb 02, 2022	42.18	42.56	40.62	40.85	331,298	-1.24(-2.95%)