Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.64	63.50	62.64	62.84	443,381	+0.28(+0.45%)
Aug 30, 2023	62.32	63.19	62.30	62.56	396,721	+0.02(+0.03%)
Aug 29, 2023	60.39	62.71	60.14	62.54	333,871	+1.97(+3.26%)
Aug 28, 2023	60.89	61.23	60.41	60.57	217,132	+0.08(+0.13%)
Aug 25, 2023	60.04	60.88	59.35	60.49	171,205	+0.70(+1.17%)
Aug 24, 2023	60.93	61.23	59.40	59.79	343,198	-1.58(-2.58%)
Aug 23, 2023	60.05	62.43	60.00	61.38	524,428	+1.79(+3.01%)
Aug 22, 2023	62.18	62.25	58.55	59.58	776,070	-2.17(-3.52%)
Aug 21, 2023	61.55	61.82	61.02	61.76	294,353	+0.22(+0.36%)
Aug 18, 2023	60.09	61.85	59.79	61.54	417,814	+0.93(+1.53%)
Aug 17, 2023	62.70	63.27	60.61	60.61	405,542	-2.22(-3.53%)
Aug 16, 2023	62.81	63.59	62.24	62.83	216,381	+0.05(+0.07%)
Aug 15, 2023	63.82	63.82	62.66	62.78	305,389	-1.16(-1.81%)
Aug 14, 2023	62.85	63.98	61.98	63.94	305,200	+1.08(+1.71%)
Aug 11, 2023	62.56	63.15	62.43	62.86	229,501	+0.18(+0.29%)
Aug 10, 2023	63.11	63.41	61.90	62.68	249,410	-0.32(-0.51%)
Aug 09, 2023	63.86	63.86	61.62	63.00	334,435	-1.04(-1.62%)
Aug 08, 2023	61.98	64.14	61.45	64.04	535,771	+1.29(+2.05%)
Aug 07, 2023	65.17	65.73	62.52	62.75	761,193	-2.36(-3.62%)
Aug 04, 2023	69.16	69.74	63.61	65.11	1,156,103	-4.07(-5.88%)
Aug 03, 2023	69.84	70.28	67.78	69.18	1,049,425	-1.60(-2.27%)
Aug 02, 2023	69.70	71.14	69.47	70.78	430,262	+0.04(+0.06%)
Aug 01, 2023	69.63	71.13	69.08	70.74	651,743	+0.81(+1.16%)
Jul 31, 2023	68.67	70.32	67.90	69.93	718,358	+1.49(+2.17%)
Jul 28, 2023	67.07	68.56	66.97	68.44	342,238	+1.99(+3.00%)
Jul 27, 2023	67.43	67.76	65.39	66.45	409,436	-0.71(-1.06%)
Jul 26, 2023	67.11	69.21	66.38	67.16	490,926	-0.05(-0.08%)
Jul 25, 2023	67.21	67.76	65.82	67.21	386,829	-0.48(-0.71%)
Jul 24, 2023	67.19	69.07	67.11	67.69	388,221	+0.56(+0.84%)
Jul 21, 2023	68.43	68.81	66.96	67.13	309,899	-0.88(-1.30%)
Jul 20, 2023	68.85	68.97	67.30	68.01	269,037	-0.76(-1.11%)
Jul 19, 2023	70.04	70.18	68.02	68.77	271,957	-0.92(-1.32%)
Jul 18, 2023	69.65	70.48	68.32	69.69	399,360	+0.72(+1.04%)
Jul 17, 2023	66.14	69.60	66.14	68.97	509,589	+2.90(+4.39%)
Jul 14, 2023	64.84	66.31	64.23	66.07	348,356	+1.36(+2.10%)
Jul 13, 2023	64.78	65.19	63.86	64.71	255,633	+0.27(+0.42%)
Jul 12, 2023	63.98	65.29	63.35	64.44	394,788	+1.24(+1.97%)
Jul 11, 2023	63.19	63.83	62.89	63.19	305,227	-0.04(-0.06%)
Jul 10, 2023	62.86	63.99	62.42	63.23	318,718	+0.49(+0.78%)
Jul 07, 2023	62.76	63.17	61.92	62.74	525,089	+1.43(+2.33%)
Jul 06, 2023	61.70	61.70	60.44	61.31	256,282	-0.70(-1.12%)
Jul 05, 2023	63.37	63.37	61.57	62.01	368,477	-1.65(-2.59%)
Jul 03, 2023	62.66	63.92	62.48	63.66	137,284	+0.67(+1.07%)
Jun 30, 2023	63.77	63.77	62.65	62.99	427,269	-0.48(-0.76%)
Jun 29, 2023	63.31	64.06	63.31	63.47	280,963	+0.20(+0.31%)
Jun 28, 2023	63.95	64.39	63.21	63.27	437,017	-0.76(-1.19%)
Jun 27, 2023	63.52	64.84	63.52	64.04	497,314	+0.53(+0.84%)
Jun 26, 2023	63.09	64.32	62.95	63.51	253,794	+0.17(+0.26%)
Jun 23, 2023	63.59	64.68	62.96	63.34	742,575	-1.25(-1.93%)
Jun 22, 2023	66.52	66.61	64.52	64.59	456,817	-1.88(-2.83%)
Jun 21, 2023	64.44	66.74	64.13	66.47	601,915	+2.00(+3.10%)
Jun 20, 2023	63.65	64.95	63.41	64.47	410,742	+0.82(+1.29%)
Jun 16, 2023	62.97	63.76	62.26	63.65	855,716	+1.30(+2.08%)
Jun 15, 2023	62.62	62.98	61.89	62.35	351,051	-0.50(-0.79%)
Jun 14, 2023	64.51	64.79	62.54	62.85	454,741	-1.37(-2.13%)
Jun 13, 2023	63.41	64.76	63.28	64.22	1,017,989	+0.99(+1.57%)
Jun 12, 2023	63.60	63.80	62.87	63.23	262,041	-0.23(-0.37%)
Jun 09, 2023	63.20	64.10	62.76	63.46	800,945	+0.26(+0.41%)
Jun 08, 2023	63.00	63.55	62.67	63.20	587,015	-0.22(-0.35%)
Jun 07, 2023	61.74	63.76	61.74	63.42	383,844	+1.68(+2.72%)
Jun 06, 2023	60.26	62.17	60.18	61.74	391,677	+1.25(+2.07%)
Jun 05, 2023	60.37	60.49	59.25	60.49	482,700	-0.28(-0.46%)
Jun 02, 2023	58.93	60.83	58.87	60.77	366,812	+2.59(+4.46%)