Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	34.45	36.18	34.27	36.18	343,281	+1.44(+4.15%)
Jun 29, 2022	34.62	34.80	34.06	34.74	141,479	+0.19(+0.54%)
Jun 28, 2022	35.63	35.92	34.48	34.55	188,369	-1.02(-2.88%)
Jun 27, 2022	35.39	35.93	35.01	35.58	191,286	+0.42(+1.18%)
Jun 24, 2022	34.93	35.74	34.75	35.16	347,517	+0.54(+1.56%)
Jun 23, 2022	33.65	34.65	33.52	34.62	272,880	+0.97(+2.89%)
Jun 22, 2022	32.66	33.83	32.35	33.65	301,227	+0.64(+1.94%)
Jun 21, 2022	33.86	33.86	32.93	33.01	260,823	-0.66(-1.96%)
Jun 17, 2022	34.31	34.72	33.66	33.67	513,017	-0.22(-0.64%)
Jun 16, 2022	33.89	34.12	33.06	33.88	459,394	-0.61(-1.76%)
Jun 15, 2022	34.48	34.97	34.24	34.49	205,085	+0.13(+0.38%)
Jun 14, 2022	34.17	34.78	33.78	34.36	366,091	+0.04(+0.12%)
Jun 13, 2022	33.64	34.51	33.37	34.32	278,054	-0.03(-0.10%)
Jun 10, 2022	35.84	35.84	34.32	34.35	249,434	-2.07(-5.69%)
Jun 09, 2022	36.50	36.86	36.16	36.43	221,213	-0.30(-0.83%)
Jun 08, 2022	36.57	37.08	36.27	36.73	250,382	+0.10(+0.27%)
Jun 07, 2022	36.83	36.99	35.99	36.63	165,082	-0.59(-1.60%)
Jun 06, 2022	36.78	37.28	36.39	37.23	237,841	+0.60(+1.64%)
Jun 03, 2022	36.43	36.76	36.08	36.63	234,387	+0.01(+0.04%)
Jun 02, 2022	36.04	36.75	35.91	36.61	197,604	+0.83(+2.31%)
Jun 01, 2022	35.25	35.82	34.91	35.79	225,331	+0.51(+1.46%)
May 31, 2022	35.00	35.31	34.17	35.27	362,738	+0.31(+0.88%)
May 27, 2022	34.98	35.51	34.70	34.96	177,145	+0.24(+0.70%)
May 26, 2022	34.35	34.85	33.81	34.72	342,493	+0.62(+1.81%)
May 25, 2022	33.71	34.49	33.52	34.10	184,167	+0.53(+1.59%)
May 24, 2022	33.53	33.71	32.35	33.57	530,201	-0.21(-0.62%)
May 23, 2022	34.34	34.68	32.84	33.78	307,132	-0.17(-0.50%)
May 20, 2022	33.58	33.96	32.64	33.95	477,512	+0.91(+2.75%)
May 19, 2022	32.71	33.50	32.50	33.04	273,501	+0.07(+0.22%)
May 18, 2022	33.42	33.78	32.64	32.97	378,406	-1.17(-3.41%)
May 17, 2022	34.16	34.40	33.80	34.13	362,019	+0.56(+1.67%)
May 16, 2022	34.91	34.92	32.80	33.57	267,811	-1.56(-4.44%)
May 13, 2022	35.06	35.71	34.69	35.13	549,439	+0.24(+0.68%)
May 12, 2022	33.28	34.95	32.60	34.90	311,422	+1.85(+5.60%)
May 11, 2022	34.77	34.87	32.87	33.05	400,884	-1.96(-5.59%)
May 10, 2022	36.01	36.12	33.61	35.00	825,250	-0.55(-1.56%)
May 09, 2022	33.77	35.93	32.26	35.56	510,313	+1.25(+3.65%)
May 06, 2022	34.71	34.71	32.82	34.31	673,523	+2.75(+8.72%)
May 05, 2022	32.50	32.71	31.27	31.55	249,730	-1.40(-4.25%)
May 04, 2022	32.19	32.98	31.43	32.96	269,610	+0.97(+3.03%)
May 03, 2022	32.54	32.60	31.74	31.99	211,420	-0.60(-1.84%)
May 02, 2022	32.11	33.04	31.71	32.59	288,246	+0.50(+1.56%)
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%)