Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	35.85	36.55	35.50	35.60	219,515	-0.30(-0.85%)
Sep 29, 2022	36.26	36.45	35.30	35.90	247,978	-0.90(-2.44%)
Sep 28, 2022	36.49	37.19	36.03	36.80	276,239	+0.69(+1.90%)
Sep 27, 2022	36.41	36.45	35.54	36.11	248,241	-0.04(-0.11%)
Sep 26, 2022	35.60	36.33	35.34	36.15	261,126	+0.43(+1.20%)
Sep 23, 2022	35.75	36.22	34.99	35.72	252,795	-0.30(-0.84%)
Sep 22, 2022	37.25	37.25	35.91	36.02	187,278	-1.58(-4.20%)
Sep 21, 2022	38.16	38.82	37.52	37.60	187,474	-0.43(-1.13%)
Sep 20, 2022	38.38	38.41	37.54	38.03	108,666	-0.50(-1.30%)
Sep 19, 2022	37.62	38.60	37.16	38.53	179,637	+0.85(+2.24%)
Sep 16, 2022	37.71	37.89	36.18	37.69	391,757	-0.62(-1.62%)
Sep 15, 2022	38.15	38.87	37.90	38.31	211,657	+0.52(+1.38%)
Sep 14, 2022	37.82	37.82	36.67	37.79	283,300	-0.03(-0.09%)
Sep 13, 2022	38.44	38.64	37.54	37.82	169,377	-1.33(-3.41%)
Sep 12, 2022	38.07	39.26	38.02	39.16	299,086	+1.14(+2.99%)
Sep 09, 2022	37.87	38.44	37.52	38.02	211,318	+0.28(+0.75%)
Sep 08, 2022	37.66	37.74	37.14	37.74	158,657	-0.39(-1.02%)
Sep 07, 2022	36.65	38.43	36.54	38.13	366,833	+1.71(+4.70%)
Sep 06, 2022	37.57	37.61	36.03	36.41	248,367	-1.25(-3.32%)
Sep 02, 2022	38.69	38.85	37.46	37.66	140,084	-0.61(-1.60%)
Sep 01, 2022	37.84	38.48	37.45	38.28	175,347	+0.30(+0.80%)
Aug 31, 2022	38.40	38.65	37.70	37.97	150,465	-0.28(-0.73%)
Aug 30, 2022	38.82	39.04	37.92	38.25	162,851	-0.52(-1.33%)
Aug 29, 2022	38.82	39.24	38.39	38.77	159,240	-0.21(-0.54%)
Aug 26, 2022	40.23	40.23	38.66	38.98	177,442	-1.31(-3.26%)
Aug 25, 2022	39.45	40.42	39.33	40.29	169,250	+0.98(+2.49%)
Aug 24, 2022	39.27	39.45	38.80	39.31	91,631	+0.20(+0.51%)
Aug 23, 2022	39.50	39.91	38.78	39.12	131,152	-0.42(-1.07%)
Aug 22, 2022	40.09	40.21	39.13	39.54	144,198	-0.99(-2.44%)
Aug 19, 2022	41.47	41.47	40.13	40.53	123,009	-1.00(-2.42%)
Aug 18, 2022	41.61	41.78	41.19	41.53	101,797	-0.03(-0.08%)
Aug 17, 2022	41.71	41.71	40.96	41.57	130,348	-0.24(-0.58%)
Aug 16, 2022	41.53	42.06	41.38	41.81	165,193	-0.05(-0.11%)
Aug 15, 2022	40.35	42.04	39.50	41.86	254,722	+1.08(+2.66%)
Aug 12, 2022	40.06	40.91	39.33	40.77	303,225	+0.44(+1.10%)
Aug 11, 2022	40.89	41.21	40.19	40.33	299,500	-0.35(-0.86%)
Aug 10, 2022	40.09	41.54	39.81	40.68	361,066	+1.15(+2.91%)
Aug 09, 2022	42.61	42.61	38.27	39.53	529,901	-1.28(-3.14%)
Aug 08, 2022	40.70	41.73	40.53	40.81	232,090	+0.09(+0.23%)
Aug 05, 2022	41.10	41.10	40.25	40.72	155,045	-0.54(-1.31%)
Aug 04, 2022	40.55	41.45	40.35	41.26	298,264	+0.58(+1.43%)
Aug 03, 2022	39.51	40.91	39.23	40.68	169,163	+1.24(+3.15%)
Aug 02, 2022	40.15	40.23	39.27	39.44	131,784	-1.07(-2.64%)
Aug 01, 2022	39.37	41.20	39.10	40.51	277,339	+0.76(+1.91%)
Jul 29, 2022	39.04	39.96	38.69	39.75	170,385	+0.77(+1.97%)
Jul 28, 2022	38.28	39.07	37.88	38.98	136,483	+0.95(+2.50%)
Jul 27, 2022	37.51	38.38	37.32	38.03	134,594	+0.63(+1.68%)
Jul 26, 2022	37.15	37.58	36.65	37.41	144,100	+0.12(+0.32%)
Jul 25, 2022	37.75	37.85	36.89	37.29	193,675	-0.24(-0.63%)
Jul 22, 2022	37.97	38.21	37.20	37.52	139,540	-0.55(-1.44%)
Jul 21, 2022	36.80	38.08	36.29	38.07	210,113	+1.37(+3.73%)
Jul 20, 2022	35.93	36.86	35.79	36.70	196,443	+0.83(+2.30%)
Jul 19, 2022	34.86	36.14	33.91	35.88	175,901	+1.37(+3.98%)
Jul 18, 2022	35.74	35.74	34.35	34.51	208,945	-1.16(-3.24%)
Jul 15, 2022	35.49	35.75	34.34	35.66	237,697	+0.61(+1.75%)
Jul 14, 2022	35.21	35.42	34.72	35.05	184,878	-0.48(-1.34%)
Jul 13, 2022	36.26	36.26	35.13	35.52	157,712	-0.89(-2.45%)
Jul 12, 2022	36.02	37.08	36.02	36.41	269,911	+0.46(+1.29%)
Jul 11, 2022	36.00	36.52	35.45	35.95	264,415	-0.20(-0.55%)
Jul 08, 2022	36.78	37.00	35.68	36.15	186,273	-0.70(-1.90%)
Jul 07, 2022	37.12	37.49	36.26	36.85	226,714	-0.11(-0.29%)
Jul 06, 2022	37.66	37.82	36.69	36.96	285,100	-0.55(-1.48%)
Jul 05, 2022	36.32	37.56	35.83	37.51	362,728	+0.67(+1.81%)