Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

102.45 +5.52 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.491 1.517 1.488 1.507 86,129 +0.01(+0.49%)
Sep 29, 2005 1.443 1.500 1.443 1.500 79,121 +0.02(+1.16%)
Sep 28, 2005 1.490 1.496 1.449 1.483 95,632 -0.02(-1.26%)
Sep 27, 2005 1.478 1.515 1.466 1.502 305,472 +0.02(+1.67%)
Sep 26, 2005 1.478 1.478 1.460 1.477 27,818 +0.01(+0.67%)
Sep 23, 2005 1.467 1.475 1.408 1.467 233,235 +0.03(+1.88%)
Sep 22, 2005 1.440 1.461 1.429 1.440 180,501 -0.01(-0.79%)
Sep 21, 2005 1.456 1.464 1.452 1.452 104,005 -0.01(-0.73%)
Sep 20, 2005 1.485 1.485 1.450 1.462 89,153 -0.01(-0.56%)
Sep 19, 2005 1.479 1.479 1.460 1.470 146,383 -0.01(-0.88%)
Sep 16, 2005 1.479 1.484 1.463 1.484 598,425 +0.02(+1.12%)
Sep 15, 2005 1.456 1.467 1.456 1.467 59,863 +0.01(+0.51%)
Sep 14, 2005 1.476 1.476 1.459 1.460 160,145 -0.01(-0.89%)
Sep 13, 2005 1.471 1.492 1.469 1.473 214,392 +0.00(+0.11%)
Sep 12, 2005 1.476 1.476 1.462 1.471 46,824 -0.00(-0.33%)
Sep 09, 2005 1.465 1.476 1.462 1.476 91,250 +0.01(+0.95%)
Sep 08, 2005 1.450 1.474 1.446 1.462 88,397 -0.00(-0.34%)
Sep 07, 2005 1.461 1.476 1.452 1.467 78,268 -0.01(-0.61%)
Sep 06, 2005 1.464 1.486 1.460 1.476 192,971 +0.00(+0.22%)
Sep 02, 2005 1.464 1.497 1.456 1.473 178,583 -0.02(-1.43%)
Sep 01, 2005 1.471 1.538 1.471 1.494 193,784 +0.01(+0.55%)
Aug 31, 2005 1.457 1.486 1.457 1.486 148,968 +0.01(+0.95%)
Aug 30, 2005 1.486 1.486 1.456 1.472 83,682 -0.00(-0.28%)
Aug 29, 2005 1.473 1.486 1.470 1.476 90,966 -0.01(-0.66%)
Aug 26, 2005 1.520 1.521 1.475 1.486 201,491 -0.02(-1.58%)
Aug 25, 2005 1.460 1.528 1.460 1.510 298,871 +0.06(+4.31%)
Aug 24, 2005 1.443 1.457 1.435 1.447 379,562 +0.01(+0.91%)
Aug 23, 2005 1.425 1.452 1.417 1.434 216,831 +0.01(+0.86%)
Aug 22, 2005 1.435 1.435 1.411 1.422 165,332 -0.01(-0.63%)
Aug 19, 2005 1.402 1.456 1.402 1.431 114,703 +0.01(+0.93%)
Aug 18, 2005 1.402 1.425 1.394 1.418 259,802 +0.01(+0.58%)
Aug 17, 2005 1.378 1.435 1.378 1.410 99,290 +0.02(+1.48%)
Aug 16, 2005 1.402 1.411 1.384 1.389 101,875 -0.03(-2.02%)
Aug 15, 2005 1.342 1.419 1.330 1.418 182,810 +0.08(+6.20%)
Aug 12, 2005 1.368 1.368 1.335 1.335 67,505 -0.05(-3.27%)
Aug 11, 2005 1.354 1.388 1.333 1.380 294,131 +0.02(+1.69%)
Aug 10, 2005 1.372 1.394 1.333 1.357 475,113 +0.00(+0.30%)
Aug 09, 2005 1.345 1.362 1.324 1.353 188,248 +0.00(+0.30%)
Aug 08, 2005 1.409 1.409 1.348 1.349 89,315 -0.04(-2.66%)
Aug 05, 2005 1.432 1.432 1.324 1.386 388,699 -0.04(-2.98%)
Aug 04, 2005 1.419 1.443 1.404 1.429 603,741 +0.00(+0.35%)
Aug 03, 2005 1.419 1.426 1.378 1.424 1,194,591 +0.03(+2.12%)
Aug 02, 2005 1.393 1.424 1.279 1.394 2,860,067 -0.18(-11.37%)
Aug 01, 2005 1.577 1.596 1.561 1.573 67,952 -0.00(-0.10%)
Jul 29, 2005 1.575 1.589 1.575 1.575 192,573 +0.00(+0.00%)
Jul 28, 2005 1.558 1.575 1.525 1.575 71,130 +0.02(+1.27%)
Jul 27, 2005 1.585 1.587 1.544 1.555 63,716 -0.03(-1.91%)
Jul 26, 2005 1.538 1.590 1.535 1.585 46,629 +0.04(+2.87%)
Jul 25, 2005 1.579 1.579 1.523 1.541 147,212 -0.04(-2.39%)
Jul 22, 2005 1.523 1.579 1.521 1.579 183,086 +0.02(+1.32%)
Jul 21, 2005 1.526 1.575 1.526 1.558 46,344 +0.00(+0.00%)
Jul 20, 2005 1.555 1.561 1.544 1.558 177,599 +0.03(+1.77%)
Jul 19, 2005 1.465 1.554 1.465 1.531 194,353 +0.05(+3.15%)
Jul 18, 2005 1.475 1.498 1.474 1.484 42,841 -0.02(-1.31%)
Jul 15, 2005 1.460 1.508 1.460 1.504 54,067 +0.02(+1.05%)
Jul 14, 2005 1.530 1.534 1.460 1.488 142,952 -0.02(-1.41%)
Jul 13, 2005 1.563 1.586 1.508 1.510 100,306 -0.07(-4.61%)
Jul 12, 2005 1.570 1.583 1.556 1.583 85,356 +0.00(+0.10%)
Jul 11, 2005 1.558 1.581 1.540 1.581 144,952 +0.03(+1.85%)
Jul 08, 2005 1.517 1.555 1.509 1.552 304,342 +0.06(+3.73%)
Jul 07, 2005 1.491 1.503 1.465 1.497 41,198 -0.02(-1.51%)
Jul 06, 2005 1.538 1.552 1.495 1.520 97,558 -0.00(-0.16%)
Jul 05, 2005 1.477 1.536 1.477 1.522 211,360 +0.04(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.