Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	36.10	36.97	35.84	36.53	213,482	+0.94(+2.64%)
Sep 30, 2022	35.85	36.55	35.50	35.60	219,511	-0.30(-0.85%)
Sep 29, 2022	36.26	36.45	35.30	35.90	247,974	-0.90(-2.44%)
Sep 28, 2022	36.49	37.19	36.03	36.80	276,234	+0.69(+1.90%)
Sep 27, 2022	36.41	36.45	35.54	36.11	248,237	-0.04(-0.11%)
Sep 26, 2022	35.60	36.33	35.34	36.15	261,121	+0.43(+1.20%)
Sep 23, 2022	35.75	36.22	34.99	35.72	252,790	-0.30(-0.84%)
Sep 22, 2022	37.25	37.25	35.91	36.03	187,274	-1.58(-4.20%)
Sep 21, 2022	38.17	38.82	37.52	37.60	187,471	-0.43(-1.13%)
Sep 20, 2022	38.38	38.41	37.54	38.03	108,664	-0.50(-1.30%)
Sep 19, 2022	37.62	38.60	37.16	38.54	179,633	+0.85(+2.24%)
Sep 16, 2022	37.71	37.89	36.18	37.69	391,750	-0.62(-1.62%)
Sep 15, 2022	38.15	38.87	37.90	38.31	211,653	+0.52(+1.38%)
Sep 14, 2022	37.82	37.82	36.67	37.79	283,295	-0.03(-0.09%)
Sep 13, 2022	38.44	38.64	37.54	37.82	169,374	-1.33(-3.41%)
Sep 12, 2022	38.07	39.26	38.02	39.16	299,081	+1.14(+2.99%)
Sep 09, 2022	37.88	38.44	37.52	38.02	211,314	+0.28(+0.75%)
Sep 08, 2022	37.66	37.74	37.14	37.74	158,654	-0.39(-1.02%)
Sep 07, 2022	36.65	38.43	36.54	38.13	366,826	+1.71(+4.70%)
Sep 06, 2022	37.57	37.61	36.03	36.41	248,363	-1.25(-3.32%)
Sep 02, 2022	38.69	38.85	37.47	37.66	140,081	-0.61(-1.61%)
Sep 01, 2022	37.84	38.48	37.45	38.28	175,344	+0.30(+0.80%)
Aug 31, 2022	38.40	38.65	37.70	37.97	150,462	-0.28(-0.73%)
Aug 30, 2022	38.82	39.04	37.92	38.25	162,848	-0.52(-1.33%)
Aug 29, 2022	38.82	39.24	38.39	38.77	159,237	-0.21(-0.54%)
Aug 26, 2022	40.23	40.23	38.66	38.98	177,439	-1.31(-3.26%)
Aug 25, 2022	39.45	40.43	39.34	40.29	169,247	+0.98(+2.49%)
Aug 24, 2022	39.28	39.45	38.80	39.32	91,629	+0.20(+0.51%)
Aug 23, 2022	39.50	39.91	38.78	39.12	131,149	-0.42(-1.07%)
Aug 22, 2022	40.09	40.21	39.13	39.54	144,196	-0.99(-2.44%)
Aug 19, 2022	41.47	41.47	40.13	40.53	123,007	-1.00(-2.42%)
Aug 18, 2022	41.61	41.78	41.19	41.53	101,795	-0.03(-0.08%)
Aug 17, 2022	41.71	41.71	40.96	41.57	130,345	-0.24(-0.58%)
Aug 16, 2022	41.53	42.06	41.38	41.81	165,190	-0.05(-0.11%)
Aug 15, 2022	40.35	42.04	39.50	41.86	254,717	+1.08(+2.66%)
Aug 12, 2022	40.06	40.91	39.34	40.78	303,219	+0.44(+1.10%)
Aug 11, 2022	40.89	41.21	40.19	40.33	299,494	-0.35(-0.86%)
Aug 10, 2022	40.09	41.54	39.81	40.68	361,059	+1.15(+2.91%)
Aug 09, 2022	42.61	42.61	38.27	39.53	529,892	-1.28(-3.14%)
Aug 08, 2022	40.70	41.73	40.53	40.81	232,086	+0.09(+0.23%)
Aug 05, 2022	41.10	41.11	40.25	40.72	155,042	-0.54(-1.31%)
Aug 04, 2022	40.55	41.45	40.35	41.26	298,259	+0.58(+1.43%)
Aug 03, 2022	39.51	40.91	39.23	40.68	169,160	+1.24(+3.15%)
Aug 02, 2022	40.15	40.23	39.28	39.44	131,782	-1.07(-2.64%)