Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	30.26	32.21	30.26	31.56	482,373	-0.65(-2.01%)
Oct 30, 2019	32.23	32.27	31.42	32.21	216,438	-0.02(-0.06%)
Oct 29, 2019	31.99	32.64	31.94	32.23	253,215	+0.24(+0.75%)
Oct 28, 2019	31.24	32.12	31.24	31.99	204,750	+0.96(+3.09%)
Oct 25, 2019	30.82	31.38	30.39	31.03	148,009	+0.16(+0.53%)
Oct 24, 2019	30.67	31.07	30.34	30.87	176,131	+0.34(+1.10%)
Oct 23, 2019	30.83	30.98	30.39	30.53	189,031	-0.34(-1.09%)
Oct 22, 2019	31.11	31.13	30.57	30.87	138,598	-0.27(-0.85%)
Oct 21, 2019	30.83	31.53	30.65	31.13	210,730	+0.60(+1.98%)
Oct 18, 2019	30.79	30.96	30.35	30.53	199,196	-0.45(-1.44%)
Oct 17, 2019	30.76	31.25	30.42	30.98	320,040	+0.41(+1.34%)
Oct 16, 2019	30.41	30.73	30.15	30.57	171,125	+0.05(+0.17%)
Oct 15, 2019	30.52	30.78	29.86	30.52	196,321	+0.14(+0.47%)
Oct 14, 2019	30.37	30.81	30.00	30.37	281,651	-0.12(-0.40%)
Oct 11, 2019	29.93	31.00	29.77	30.50	276,747	+0.98(+3.32%)
Oct 10, 2019	29.41	29.78	29.34	29.52	209,093	+0.25(+0.86%)
Oct 09, 2019	29.33	29.65	29.25	29.27	181,996	+0.15(+0.51%)
Oct 08, 2019	28.85	29.45	28.60	29.12	155,971	-0.04(-0.13%)
Oct 07, 2019	29.19	29.48	28.99	29.15	316,964	-0.22(-0.75%)
Oct 04, 2019	28.68	29.38	28.53	29.38	230,031	+0.81(+2.84%)
Oct 03, 2019	28.14	28.79	27.61	28.56	216,934	+0.26(+0.92%)
Oct 02, 2019	29.44	29.58	27.83	28.31	448,872	-1.39(-4.67%)
Oct 01, 2019	30.10	30.58	29.62	29.69	370,155	-0.10(-0.35%)
Sep 30, 2019	29.65	30.28	29.42	29.80	346,222	+0.29(+0.97%)
Sep 27, 2019	29.99	30.53	29.38	29.51	413,348	-0.24(-0.81%)
Sep 26, 2019	31.22	31.22	29.71	29.75	251,510	-1.36(-4.36%)
Sep 25, 2019	30.19	31.22	30.19	31.11	224,492	+1.08(+3.61%)
Sep 24, 2019	31.50	31.58	29.97	30.02	278,056	-1.29(-4.12%)
Sep 23, 2019	31.65	32.07	30.96	31.31	178,331	-0.40(-1.27%)
Sep 20, 2019	32.09	32.32	31.05	31.72	599,748	-0.43(-1.35%)
Sep 19, 2019	32.80	32.90	32.11	32.15	229,566	-0.47(-1.45%)
Sep 18, 2019	33.18	33.19	32.43	32.62	220,010	-0.54(-1.64%)
Sep 17, 2019	32.76	33.30	32.44	33.17	134,699	+0.29(+0.87%)
Sep 16, 2019	32.27	33.03	31.45	32.88	175,730	+0.56(+1.73%)
Sep 13, 2019	33.02	33.41	32.21	32.33	296,636	-0.51(-1.56%)
Sep 12, 2019	32.45	33.16	31.81	32.84	372,192	+0.63(+1.95%)
Sep 11, 2019	31.17	32.27	31.14	32.21	240,437	+1.20(+3.87%)
Sep 10, 2019	30.78	31.26	30.13	31.01	161,461	+0.25(+0.82%)
Sep 09, 2019	30.89	31.12	30.28	30.76	146,779	-0.05(-0.17%)
Sep 06, 2019	31.68	31.88	30.76	30.81	139,992	-0.60(-1.90%)
Sep 05, 2019	31.25	32.27	31.15	31.41	216,106	+0.52(+1.68%)
Sep 04, 2019	30.28	31.05	30.16	30.89	182,050	+0.97(+3.23%)
Sep 03, 2019	30.88	30.88	29.65	29.92	150,097	-1.19(-3.84%)
Aug 30, 2019	30.98	31.41	30.79	31.11	127,350	+0.29(+0.93%)
Aug 29, 2019	30.63	31.04	30.35	30.83	132,268	+0.49(+1.62%)
Aug 28, 2019	29.55	30.58	29.55	30.34	91,624	+0.66(+2.21%)
Aug 27, 2019	30.32	30.32	29.51	29.68	189,969	-0.43(-1.42%)
Aug 26, 2019	30.06	30.17	29.62	30.11	149,209	+0.54(+1.84%)
Aug 23, 2019	30.43	30.69	29.40	29.56	167,898	-0.95(-3.12%)
Aug 22, 2019	30.99	31.47	30.43	30.52	258,762	-0.47(-1.51%)
Aug 21, 2019	30.78	31.10	30.56	30.98	163,123	+0.60(+1.99%)
Aug 20, 2019	30.77	30.77	30.35	30.38	155,849	-0.35(-1.14%)
Aug 19, 2019	31.03	31.70	30.71	30.73	226,108	+0.20(+0.66%)
Aug 16, 2019	29.66	30.58	29.66	30.53	161,885	+1.10(+3.75%)
Aug 15, 2019	28.96	29.60	28.76	29.43	123,677	+0.64(+2.23%)
Aug 14, 2019	28.56	28.90	28.24	28.79	161,600	-0.37(-1.27%)
Aug 13, 2019	28.29	29.27	28.29	29.15	129,536	+0.73(+2.58%)
Aug 12, 2019	28.25	28.64	28.11	28.42	171,987	-0.10(-0.36%)
Aug 09, 2019	29.34	29.41	28.47	28.53	195,033	-0.95(-3.21%)
Aug 08, 2019	29.25	29.57	29.14	29.47	172,203	+0.45(+1.56%)
Aug 07, 2019	28.80	29.21	28.72	29.02	161,048	-0.13(-0.44%)
Aug 06, 2019	30.14	30.14	29.03	29.15	269,131	-0.66(-2.22%)
Aug 05, 2019	29.62	30.46	29.43	29.81	297,657	-0.42(-1.37%)
Aug 02, 2019	33.20	33.20	29.80	30.23	475,019	-3.41(-10.14%)