Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	65.61	66.32	64.72	64.98	486,270	-0.81(-1.23%)
Apr 27, 2023	62.93	66.41	62.92	65.79	992,301	+3.51(+5.64%)
Apr 26, 2023	64.27	64.29	62.06	62.28	664,799	-2.47(-3.81%)
Apr 25, 2023	64.94	65.80	64.74	64.74	331,586	-0.65(-0.99%)
Apr 24, 2023	65.94	66.83	64.48	65.39	426,736	-0.56(-0.84%)
Apr 21, 2023	65.72	66.15	65.19	65.95	319,536	+0.13(+0.20%)
Apr 20, 2023	64.95	66.27	64.74	65.82	607,189	+0.74(+1.13%)
Apr 19, 2023	64.23	65.24	64.17	65.08	390,485	+0.60(+0.93%)
Apr 18, 2023	63.80	64.58	63.50	64.48	601,281	+0.84(+1.32%)
Apr 17, 2023	63.30	64.77	63.30	63.64	306,107	+0.34(+0.54%)
Apr 14, 2023	64.11	65.23	62.74	63.30	445,090	-1.10(-1.71%)
Apr 13, 2023	63.99	64.66	63.30	64.40	506,601	+0.42(+0.65%)
Apr 12, 2023	63.06	64.25	62.84	63.98	322,377	+1.20(+1.91%)
Apr 11, 2023	62.87	63.20	62.23	62.78	465,981	+0.28(+0.45%)
Apr 10, 2023	61.04	62.75	60.22	62.50	651,084	+1.00(+1.63%)
Apr 06, 2023	61.59	61.59	60.41	61.50	393,638	-0.03(-0.05%)
Apr 05, 2023	61.82	62.46	60.34	61.53	644,647	-0.74(-1.18%)
Apr 04, 2023	64.36	64.42	61.53	62.27	695,681	-2.06(-3.20%)
Apr 03, 2023	64.11	64.48	63.20	64.32	726,106	+0.21(+0.33%)
Mar 31, 2023	63.39	64.28	63.04	64.11	508,711	+1.19(+1.89%)
Mar 30, 2023	62.94	63.36	62.40	62.93	369,880	+0.08(+0.13%)
Mar 29, 2023	63.28	63.85	62.41	62.85	422,127	-0.13(-0.21%)
Mar 28, 2023	61.53	63.36	61.48	62.98	561,004	+1.44(+2.34%)
Mar 27, 2023	61.18	62.34	61.06	61.54	359,703	+1.03(+1.71%)
Mar 24, 2023	60.44	60.67	58.88	60.50	564,073	-0.73(-1.19%)
Mar 23, 2023	60.77	62.57	60.45	61.23	503,855	+0.63(+1.04%)
Mar 22, 2023	60.63	61.77	60.27	60.60	534,699	-0.18(-0.29%)
Mar 21, 2023	60.40	61.10	59.81	60.78	569,335	+1.25(+2.09%)
Mar 20, 2023	59.48	60.47	59.41	59.54	453,495	+0.30(+0.51%)
Mar 17, 2023	60.25	60.27	58.83	59.23	922,957	-1.62(-2.66%)
Mar 16, 2023	57.72	61.33	57.47	60.85	455,335	+2.29(+3.92%)
Mar 15, 2023	58.75	59.56	58.15	58.56	844,404	-1.53(-2.55%)
Mar 14, 2023	59.38	60.60	58.90	60.09	849,214	+1.78(+3.06%)
Mar 13, 2023	58.32	59.43	57.83	58.30	523,736	-1.69(-2.82%)
Mar 10, 2023	60.79	61.01	58.98	59.99	348,564	-1.07(-1.75%)
Mar 09, 2023	61.43	61.76	60.67	61.06	279,093	+0.05(+0.08%)
Mar 08, 2023	61.43	61.49	60.13	61.02	362,529	-0.15(-0.25%)
Mar 07, 2023	61.64	62.05	60.37	61.17	602,378	-0.48(-0.77%)
Mar 06, 2023	62.27	62.57	61.31	61.64	639,778	-0.58(-0.93%)
Mar 03, 2023	60.60	62.31	60.07	62.22	388,377	+1.70(+2.80%)
Mar 02, 2023	59.80	60.71	59.44	60.53	982,041	+0.52(+0.87%)
Mar 01, 2023	60.09	60.68	59.52	60.00	569,967	-0.26(-0.43%)
Feb 28, 2023	57.64	62.54	56.31	60.26	2,000,301	+6.27(+11.62%)
Feb 27, 2023	53.97	55.04	53.28	53.99	657,871	+0.01(+0.02%)
Feb 24, 2023	52.81	54.09	52.44	53.97	369,761	+0.73(+1.37%)
Feb 23, 2023	51.97	53.45	51.59	53.24	412,699	+1.55(+3.00%)
Feb 22, 2023	51.58	52.03	51.18	51.69	553,014	+0.30(+0.59%)
Feb 21, 2023	52.42	52.73	51.20	51.39	463,960	-1.61(-3.04%)
Feb 17, 2023	52.25	53.57	51.67	53.00	407,062	+0.87(+1.68%)
Feb 16, 2023	51.67	52.85	51.34	52.12	232,256	-0.19(-0.35%)
Feb 15, 2023	51.69	52.33	51.25	52.31	252,184	+0.47(+0.91%)
Feb 14, 2023	51.27	52.38	50.97	51.84	303,617	+0.30(+0.58%)
Feb 13, 2023	50.15	51.68	49.73	51.54	209,543	+1.71(+3.43%)
Feb 10, 2023	50.12	50.62	49.66	49.83	327,905	-0.53(-1.05%)
Feb 09, 2023	51.65	51.69	50.06	50.36	294,777	-0.69(-1.35%)
Feb 08, 2023	50.96	51.55	50.66	51.05	151,558	-0.32(-0.62%)
Feb 07, 2023	52.24	52.30	50.52	51.37	248,979	-1.34(-2.54%)
Feb 06, 2023	52.88	54.11	52.48	52.71	190,343	-0.81(-1.51%)
Feb 03, 2023	52.34	53.62	52.34	53.52	248,306	+0.56(+1.06%)
Feb 02, 2023	51.77	52.95	51.77	52.95	233,456	+1.44(+2.79%)