Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	61.95	62.75	61.26	62.54	386,689	+0.56(+0.90%)
Nov 29, 2023	62.66	63.07	61.86	61.98	212,755	+0.13(+0.21%)
Nov 28, 2023	63.46	63.76	61.80	61.85	317,157	-1.63(-2.57%)
Nov 27, 2023	63.60	63.97	63.26	63.48	256,669	-0.21(-0.33%)
Nov 24, 2023	63.22	64.11	63.22	63.69	89,466	+0.29(+0.46%)
Nov 22, 2023	63.83	64.69	63.34	63.40	305,562	+0.04(+0.06%)
Nov 21, 2023	62.57	63.99	62.28	63.36	289,560	+0.28(+0.44%)
Nov 20, 2023	62.61	63.22	62.04	63.08	225,930	+0.44(+0.70%)
Nov 17, 2023	62.93	63.33	62.57	62.64	348,289	+0.29(+0.46%)
Nov 16, 2023	63.39	63.58	62.31	62.35	180,700	-1.27(-1.99%)
Nov 15, 2023	64.11	65.15	63.53	63.62	469,282	-0.30(-0.47%)
Nov 14, 2023	59.87	64.19	59.58	63.92	574,975	+5.05(+8.58%)
Nov 13, 2023	58.79	59.00	57.43	58.87	349,326	+0.29(+0.49%)
Nov 10, 2023	57.66	58.85	57.22	58.58	405,246	+1.26(+2.19%)
Nov 09, 2023	58.97	59.24	57.07	57.32	387,164	-1.13(-1.93%)
Nov 08, 2023	58.67	59.29	57.39	58.45	423,362	-0.24(-0.41%)
Nov 07, 2023	58.87	61.77	58.21	58.69	772,353	+1.13(+1.96%)
Nov 06, 2023	57.28	57.76	56.57	57.56	469,832	-0.18(-0.31%)
Nov 03, 2023	58.06	58.97	57.70	57.74	265,474	+1.05(+1.85%)
Nov 02, 2023	57.28	58.04	56.04	56.69	369,118	+0.30(+0.53%)
Nov 01, 2023	54.55	56.53	54.55	56.39	355,317	+2.04(+3.74%)
Oct 31, 2023	54.28	54.76	54.07	54.36	274,653	+0.02(+0.04%)
Oct 30, 2023	54.33	54.48	53.52	54.34	313,246	+0.72(+1.34%)
Oct 27, 2023	53.62	54.11	52.91	53.62	343,810	-0.08(-0.15%)
Oct 26, 2023	54.08	55.33	53.57	53.70	616,892	+0.48(+0.90%)
Oct 25, 2023	53.13	53.60	52.12	53.22	576,336	+0.13(+0.24%)
Oct 24, 2023	54.08	54.24	53.03	53.09	300,246	-0.33(-0.62%)
Oct 23, 2023	53.14	54.24	52.91	53.42	400,738	+0.37(+0.70%)
Oct 20, 2023	52.73	53.79	52.16	53.05	473,429	+0.32(+0.61%)
Oct 19, 2023	53.53	53.84	52.67	52.73	607,438	-0.87(-1.62%)
Oct 18, 2023	56.56	56.56	53.19	53.60	625,647	-3.59(-6.28%)
Oct 17, 2023	56.95	58.46	56.95	57.19	393,091	-0.31(-0.54%)
Oct 16, 2023	57.09	57.83	56.31	57.50	204,584	+1.47(+2.62%)
Oct 13, 2023	57.57	57.57	55.85	56.03	258,050	-1.26(-2.19%)
Oct 12, 2023	58.61	58.61	56.95	57.29	209,787	-1.64(-2.78%)
Oct 11, 2023	58.69	59.40	58.54	58.93	289,682	+0.55(+0.94%)
Oct 10, 2023	57.53	59.31	57.53	58.38	354,896	+0.79(+1.37%)
Oct 09, 2023	56.82	57.76	55.97	57.59	198,468	+0.44(+0.77%)
Oct 06, 2023	55.38	57.37	55.38	57.15	284,971	+1.27(+2.27%)
Oct 05, 2023	55.94	56.36	55.55	55.88	242,019	-0.23(-0.41%)
Oct 04, 2023	55.66	56.38	54.72	56.11	224,092	+0.79(+1.42%)
Oct 03, 2023	56.34	56.81	54.88	55.33	192,897	-1.58(-2.77%)
Oct 02, 2023	56.43	57.19	56.05	56.90	373,206	+0.16(+0.28%)
Sep 29, 2023	57.73	57.88	56.56	56.74	253,133	-0.63(-1.10%)
Sep 28, 2023	56.98	57.92	56.31	57.37	334,291	+0.63(+1.11%)
Sep 27, 2023	55.38	56.99	55.38	56.74	370,916	+1.34(+2.41%)
Sep 26, 2023	56.63	56.77	55.26	55.41	440,391	-1.56(-2.73%)
Sep 25, 2023	56.48	57.22	56.56	56.96	340,919	+0.14(+0.25%)
Sep 22, 2023	56.53	57.60	56.40	56.82	354,699	+0.27(+0.48%)
Sep 21, 2023	60.33	60.33	56.54	56.55	544,077	-4.53(-7.42%)
Sep 20, 2023	62.06	62.93	60.96	61.08	304,183	-0.55(-0.89%)
Sep 19, 2023	60.41	61.69	59.49	61.63	433,382	+0.90(+1.48%)
Sep 18, 2023	60.86	61.79	60.20	60.73	432,728	-0.01(-0.02%)
Sep 15, 2023	60.70	60.85	59.43	60.74	1,401,073	-0.06(-0.10%)
Sep 14, 2023	61.42	62.11	60.42	60.80	575,600	-0.29(-0.47%)
Sep 13, 2023	62.50	63.55	60.74	61.09	525,346	-1.71(-2.72%)
Sep 12, 2023	64.26	64.92	62.60	62.80	610,014	-1.79(-2.77%)
Sep 11, 2023	65.66	66.22	64.38	64.58	394,989	-0.84(-1.28%)
Sep 08, 2023	66.08	66.60	65.24	65.42	348,703	-0.13(-0.20%)
Sep 07, 2023	65.05	65.82	64.36	65.55	329,749	+0.52(+0.80%)
Sep 06, 2023	64.11	65.48	64.07	65.03	308,495	+0.92(+1.43%)
Sep 05, 2023	66.16	66.16	63.28	64.12	620,163	-1.32(-2.01%)