Aaon Inc (NQ: AAON )

59.59 USD +1.19 (+2.04%)
Official Closing Price Updated: 4:01 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 57.93 58.95 57.88 58.40 150,930 +0.97(+1.69%)
Sep 25, 2020 57.02 57.79 56.74 57.43 121,200 +0.09(+0.16%)
Sep 24, 2020 56.27 57.61 55.85 57.34 177,584 +1.06(+1.88%)
Sep 23, 2020 57.07 58.08 55.50 56.28 227,337 -0.71(-1.25%)
Sep 22, 2020 56.18 57.08 55.64 56.99 178,255 +0.94(+1.68%)
Sep 21, 2020 56.33 56.33 54.85 56.05 221,958 -1.22(-2.13%)
Sep 18, 2020 58.29 59.19 56.94 57.27 519,200 -0.54(-0.93%)
Sep 17, 2020 57.24 58.80 56.90 57.81 208,868 -0.03(-0.05%)
Sep 16, 2020 57.58 58.49 57.40 57.84 203,793 +0.44(+0.77%)
Sep 15, 2020 56.97 57.85 56.92 57.40 156,879 +0.76(+1.34%)
Sep 14, 2020 56.72 56.94 56.34 56.64 241,061 +0.18(+0.32%)
Sep 11, 2020 56.41 56.90 56.00 56.46 220,200 +0.37(+0.66%)
Sep 10, 2020 55.64 56.48 55.27 56.09 263,095 +0.45(+0.81%)
Sep 09, 2020 55.86 56.51 55.52 55.64 157,163 +0.14(+0.25%)
Sep 08, 2020 55.89 56.32 54.96 55.50 152,356 -0.93(-1.65%)
Sep 04, 2020 57.81 57.91 56.41 56.43 127,900 -0.57(-1.00%)
Sep 03, 2020 57.84 57.99 56.54 57.00 166,191 -0.79(-1.37%)
Sep 02, 2020 57.50 58.13 56.90 57.79 180,369 +0.65(+1.14%)
Sep 01, 2020 56.65 57.31 55.80 57.14 310,995 +0.21(+0.37%)
Aug 31, 2020 57.40 57.74 56.49 56.93 220,180 -0.56(-0.97%)
Aug 28, 2020 58.20 58.20 56.77 57.49 137,000 -0.48(-0.83%)
Aug 27, 2020 58.20 58.51 57.40 57.97 205,311 -0.02(-0.03%)
Aug 26, 2020 58.31 58.45 57.65 57.99 139,742 -0.28(-0.48%)
Aug 25, 2020 58.89 58.89 57.76 58.27 147,649 -0.41(-0.70%)
Aug 24, 2020 59.25 59.25 58.16 58.68 140,619 +0.10(+0.17%)
Aug 21, 2020 58.70 58.88 57.80 58.58 177,200 -0.10(-0.17%)
Aug 20, 2020 59.09 59.92 58.55 58.68 156,600 -0.79(-1.33%)
Aug 19, 2020 60.05 60.64 59.25 59.47 156,607 -0.29(-0.49%)
Aug 18, 2020 59.52 60.06 59.27 59.76 145,163 +0.29(+0.49%)
Aug 17, 2020 58.03 59.47 57.95 59.47 183,980 +1.66(+2.87%)
Aug 14, 2020 58.82 58.82 57.52 57.81 212,800 -1.34(-2.27%)
Aug 13, 2020 59.45 59.77 58.86 59.15 137,165 -0.44(-0.74%)
Aug 12, 2020 60.47 60.64 59.07 59.59 188,523 -0.43(-0.72%)
Aug 11, 2020 60.00 60.96 59.80 60.02 229,070 +0.57(+0.96%)
Aug 10, 2020 58.80 60.22 57.92 59.45 189,730 +0.86(+1.47%)
Aug 07, 2020 57.05 59.06 56.36 58.59 219,000 +1.67(+2.93%)
Aug 06, 2020 57.00 57.49 54.01 56.92 481,419 -3.06(-5.10%)
Aug 05, 2020 60.03 60.50 59.33 59.98 180,464 +0.29(+0.49%)
Aug 04, 2020 60.12 60.25 58.98 59.69 151,705 -0.63(-1.04%)
Aug 03, 2020 59.47 61.09 59.47 60.32 224,707 +1.07(+1.81%)
Jul 31, 2020 57.67 59.30 57.67 59.25 261,000 +1.01(+1.73%)
Jul 30, 2020 58.00 58.89 57.30 58.24 180,688 -0.86(-1.46%)
Jul 29, 2020 57.33 59.58 57.33 59.10 210,654 +2.06(+3.61%)
Jul 28, 2020 57.54 58.22 56.56 57.04 205,154 -0.88(-1.52%)
Jul 27, 2020 57.71 57.98 57.35 57.92 103,826 +0.28(+0.49%)
Jul 24, 2020 58.49 58.58 57.33 57.64 128,800 -0.85(-1.45%)
Jul 23, 2020 58.35 60.00 58.02 58.49 290,240 +0.38(+0.65%)
Jul 22, 2020 57.53 59.11 57.53 58.11 146,951 +0.21(+0.36%)
Jul 21, 2020 58.14 58.34 57.33 57.90 129,039 +0.39(+0.68%)
Jul 20, 2020 57.78 58.28 57.47 57.51 102,143 -0.59(-1.02%)
Jul 17, 2020 57.50 58.30 57.25 58.10 186,800 +0.46(+0.80%)
Jul 16, 2020 57.25 58.45 57.05 57.64 145,952 -0.02(-0.03%)
Jul 15, 2020 57.34 58.35 56.80 57.66 307,848 +1.42(+2.52%)
Jul 14, 2020 54.86 56.33 54.05 56.24 239,512 +1.77(+3.25%)
Jul 13, 2020 54.57 56.04 53.92 54.47 326,658 +0.29(+0.54%)
Jul 10, 2020 53.47 54.47 52.87 54.18 115,300 +0.74(+1.38%)
Jul 09, 2020 54.05 55.30 53.03 53.44 184,375 -0.83(-1.53%)
Jul 08, 2020 55.21 55.46 53.25 54.27 262,926 -0.94(-1.70%)
Jul 07, 2020 54.40 57.31 54.40 55.21 425,307 +0.62(+1.14%)
Jul 06, 2020 54.56 54.93 54.07 54.59 132,009 +0.86(+1.60%)
Jul 02, 2020 53.47 54.28 52.80 53.73 170,300 +1.04(+1.97%)
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.