Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.98	35.61	34.42	35.25	443,202	-0.03(-0.09%)
May 28, 2020	35.92	36.23	35.09	35.28	316,066	-0.49(-1.38%)
May 27, 2020	35.85	36.71	35.37	35.78	439,832	+0.13(+0.37%)
May 26, 2020	34.38	36.15	34.38	35.65	316,641	+2.00(+5.96%)
May 22, 2020	33.79	34.25	33.23	33.64	281,381	-0.06(-0.17%)
May 21, 2020	32.56	33.75	32.56	33.70	248,096	+0.95(+2.90%)
May 20, 2020	32.97	33.63	32.48	32.75	281,367	+0.27(+0.82%)
May 19, 2020	33.23	33.56	32.46	32.48	215,620	-0.75(-2.25%)
May 18, 2020	32.13	33.35	32.02	33.23	335,006	+2.16(+6.95%)
May 15, 2020	30.94	31.15	30.01	31.07	404,783	+1.18(+3.94%)
May 14, 2020	29.76	29.99	28.94	29.89	388,497	-0.37(-1.23%)
May 13, 2020	30.75	31.33	29.45	30.26	359,416	-0.66(-2.15%)
May 12, 2020	31.62	32.05	30.84	30.93	379,365	-0.59(-1.88%)
May 11, 2020	31.47	32.54	31.21	31.52	512,584	-0.33(-1.02%)
May 08, 2020	31.93	32.77	31.29	31.85	518,504	+0.23(+0.74%)
May 07, 2020	32.61	33.11	31.12	31.61	715,675	+1.08(+3.54%)
May 06, 2020	30.19	30.81	29.86	30.53	311,388	+0.51(+1.71%)
May 05, 2020	30.12	30.57	29.80	30.02	407,761	+0.47(+1.59%)
May 04, 2020	29.05	30.49	28.64	29.55	392,548	+0.00(+0.00%)
May 01, 2020	30.32	30.45	29.15	29.55	350,689	-1.45(-4.68%)
Apr 30, 2020	31.16	31.23	29.99	31.00	416,152	-0.58(-1.83%)
Apr 29, 2020	32.02	32.84	30.70	31.58	763,711	+0.14(+0.43%)
Apr 28, 2020	31.79	32.33	31.17	31.44	276,387	+0.18(+0.56%)
Apr 27, 2020	30.84	31.84	30.84	31.27	427,016	+0.25(+0.80%)
Apr 24, 2020	31.23	31.25	30.42	31.02	303,203	-0.20(-0.63%)
Apr 23, 2020	29.70	31.50	29.54	31.21	382,059	+1.56(+5.24%)
Apr 22, 2020	29.74	30.17	28.90	29.66	317,887	+0.51(+1.74%)
Apr 21, 2020	29.19	30.02	28.96	29.15	245,724	-1.03(-3.41%)
Apr 20, 2020	30.91	30.91	29.45	30.18	329,542	-0.96(-3.07%)
Apr 17, 2020	30.28	31.35	29.69	31.14	413,082	+1.52(+5.12%)
Apr 16, 2020	30.55	30.84	29.28	29.62	420,414	-0.72(-2.36%)
Apr 15, 2020	30.26	31.00	29.74	30.34	312,112	-0.53(-1.73%)
Apr 14, 2020	31.55	32.17	30.26	30.87	564,931	-0.21(-0.67%)
Apr 13, 2020	30.97	31.65	30.38	31.08	370,458	-0.10(-0.31%)
Apr 09, 2020	32.20	32.82	31.00	31.18	414,004	-0.74(-2.32%)
Apr 08, 2020	30.97	32.13	30.30	31.92	306,314	+1.37(+4.47%)
Apr 07, 2020	31.89	32.33	30.20	30.55	435,140	-0.83(-2.65%)
Apr 06, 2020	30.36	31.93	29.59	31.38	429,348	+2.16(+7.39%)
Apr 03, 2020	31.04	32.21	28.53	29.22	407,396	-2.11(-6.75%)
Apr 02, 2020	30.69	31.75	30.32	31.34	291,728	+0.83(+2.73%)
Apr 01, 2020	30.66	31.19	29.99	30.51	400,218	-0.94(-2.98%)
Mar 31, 2020	31.33	33.17	30.67	31.44	597,689	+0.04(+0.12%)
Mar 30, 2020	30.45	31.63	29.97	31.40	401,279	+1.30(+4.32%)
Mar 27, 2020	30.38	31.21	29.37	30.10	351,304	-1.40(-4.44%)
Mar 26, 2020	28.17	31.89	28.17	31.50	538,262	+3.68(+13.24%)
Mar 25, 2020	29.57	30.88	27.66	27.82	618,656	-1.78(-6.02%)
Mar 24, 2020	32.38	33.75	28.98	29.60	545,307	-1.47(-4.73%)
Mar 23, 2020	30.08	31.80	29.10	31.07	478,582	+1.54(+5.20%)
Mar 20, 2020	32.71	33.60	29.09	29.54	731,653	-2.46(-7.69%)
Mar 19, 2020	30.95	34.49	29.91	32.00	877,426	+1.18(+3.82%)
Mar 18, 2020	29.30	31.60	28.72	30.82	649,568	-0.34(-1.11%)
Mar 17, 2020	33.75	34.14	30.13	31.16	1,511,796	-2.21(-6.63%)
Mar 16, 2020	27.33	34.44	27.33	33.38	859,481	-0.53(-1.55%)
Mar 13, 2020	28.49	34.32	27.32	33.90	909,457	+7.05(+26.24%)
Mar 12, 2020	27.00	30.68	26.34	26.86	1,221,949	-1.92(-6.67%)
Mar 11, 2020	32.87	33.00	27.77	28.77	1,944,034	-5.04(-14.90%)
Mar 10, 2020	34.81	34.81	33.41	33.81	594,895	+0.18(+0.54%)
Mar 09, 2020	36.13	36.28	32.90	33.63	646,207	-4.74(-12.36%)
Mar 06, 2020	36.84	38.55	36.83	38.37	382,961	+0.23(+0.61%)
Mar 05, 2020	37.68	38.82	37.20	38.14	342,922	-0.76(-1.96%)
Mar 04, 2020	37.28	39.04	36.90	38.90	317,569	+2.34(+6.41%)
Mar 03, 2020	37.46	37.90	35.70	36.56	372,720	-1.11(-2.95%)