Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.57	63.43	62.57	62.77	443,872	+0.28(+0.45%)
Aug 30, 2023	62.25	63.12	62.23	62.49	397,160	+0.02(+0.03%)
Aug 29, 2023	60.32	62.64	60.07	62.47	334,240	+1.97(+3.26%)
Aug 28, 2023	60.82	61.16	60.34	60.50	217,372	+0.08(+0.13%)
Aug 25, 2023	59.97	60.81	59.29	60.42	171,395	+0.70(+1.17%)
Aug 24, 2023	60.86	61.16	59.34	59.73	343,578	-1.58(-2.58%)
Aug 23, 2023	59.98	62.36	59.94	61.31	525,008	+1.79(+3.01%)
Aug 22, 2023	62.12	62.18	58.48	59.52	776,929	-2.17(-3.52%)
Aug 21, 2023	61.48	61.75	60.95	61.69	294,679	+0.22(+0.36%)
Aug 18, 2023	60.02	61.79	59.73	61.47	418,276	+0.93(+1.53%)
Aug 17, 2023	62.63	63.20	60.54	60.54	405,991	-2.22(-3.53%)
Aug 16, 2023	62.75	63.52	62.17	62.76	216,621	+0.05(+0.07%)
Aug 15, 2023	63.75	63.75	62.59	62.71	305,727	-1.15(-1.81%)
Aug 14, 2023	62.78	63.91	61.91	63.87	305,537	+1.08(+1.71%)
Aug 11, 2023	62.49	63.08	62.36	62.79	229,755	+0.18(+0.29%)
Aug 10, 2023	63.04	63.34	61.83	62.61	249,686	-0.32(-0.51%)
Aug 09, 2023	63.79	63.79	61.55	62.93	334,805	-1.04(-1.62%)
Aug 08, 2023	61.92	64.07	61.39	63.97	536,364	+1.29(+2.05%)
Aug 07, 2023	65.10	65.66	62.45	62.68	762,036	-2.36(-3.62%)
Aug 04, 2023	69.08	69.66	63.54	65.04	1,157,382	-4.06(-5.88%)
Aug 03, 2023	69.76	70.20	67.71	69.10	1,050,587	-1.60(-2.27%)
Aug 02, 2023	69.62	71.07	69.39	70.70	430,738	+0.04(+0.06%)
Aug 01, 2023	69.55	71.05	69.00	70.66	652,465	+0.81(+1.16%)
Jul 31, 2023	68.59	70.24	67.83	69.85	719,153	+1.49(+2.17%)
Jul 28, 2023	67.00	68.49	66.89	68.37	342,617	+1.99(+3.00%)
Jul 27, 2023	67.36	67.69	65.31	66.38	409,889	-0.71(-1.06%)
Jul 26, 2023	67.03	69.13	66.31	67.09	491,470	-0.05(-0.08%)
Jul 25, 2023	67.13	67.68	65.75	67.14	387,257	-0.48(-0.71%)
Jul 24, 2023	67.12	69.00	67.03	67.62	388,651	+0.56(+0.84%)
Jul 21, 2023	68.35	68.73	66.89	67.05	310,242	-0.88(-1.30%)
Jul 20, 2023	68.77	68.90	67.22	67.94	269,335	-0.76(-1.11%)
Jul 19, 2023	69.96	70.11	67.94	68.70	272,258	-0.92(-1.32%)
Jul 18, 2023	69.57	70.40	68.25	69.61	399,802	+0.72(+1.04%)
Jul 17, 2023	66.07	69.52	66.07	68.90	510,154	+2.90(+4.39%)
Jul 14, 2023	64.77	66.24	64.16	66.00	348,741	+1.36(+2.10%)
Jul 13, 2023	64.71	65.11	63.79	64.64	255,916	+0.27(+0.42%)
Jul 12, 2023	63.91	65.21	63.28	64.36	395,225	+1.24(+1.97%)
Jul 11, 2023	63.12	63.76	62.83	63.12	305,565	-0.04(-0.06%)
Jul 10, 2023	62.79	63.92	62.35	63.16	319,071	+0.49(+0.78%)
Jul 07, 2023	62.69	63.10	61.85	62.67	525,670	+1.43(+2.33%)
Jul 06, 2023	61.63	61.63	60.38	61.25	256,565	-0.70(-1.12%)
Jul 05, 2023	63.30	63.30	61.50	61.94	368,885	-1.65(-2.59%)
Jul 03, 2023	62.59	63.85	62.41	63.59	137,436	+0.67(+1.07%)
Jun 30, 2023	63.70	63.70	62.58	62.92	427,742	-0.48(-0.76%)
Jun 29, 2023	63.24	63.99	63.24	63.40	281,274	+0.20(+0.32%)
Jun 28, 2023	63.88	64.32	63.14	63.20	437,501	-0.76(-1.19%)
Jun 27, 2023	63.45	64.77	63.45	63.97	497,865	+0.53(+0.84%)
Jun 26, 2023	63.02	64.25	62.88	63.44	254,074	+0.17(+0.26%)
Jun 23, 2023	63.52	64.60	62.89	63.27	743,397	-1.25(-1.93%)
Jun 22, 2023	66.44	66.54	64.44	64.52	457,322	-1.88(-2.83%)
Jun 21, 2023	64.37	66.67	64.06	66.40	602,581	+2.00(+3.10%)
Jun 20, 2023	63.58	64.88	63.34	64.40	411,197	+0.82(+1.29%)
Jun 16, 2023	62.90	63.69	62.19	63.58	856,663	+1.29(+2.08%)
Jun 15, 2023	62.55	62.91	61.82	62.28	351,440	-1.98(-3.08%)
May 08, 2023	68.59	68.91	63.36	64.26	681,221	-4.18(-6.11%)
May 05, 2023	65.88	69.14	65.67	68.44	788,258	+4.63(+7.25%)
May 04, 2023	64.56	64.93	63.52	63.81	449,184	-0.84(-1.30%)
May 03, 2023	65.23	65.92	64.38	64.66	478,950	-0.39(-0.60%)
May 02, 2023	64.96	65.33	64.05	65.05	409,946	+0.17(+0.26%)
May 01, 2023	65.01	65.61	64.64	64.88	496,311	-0.07(-0.11%)
Apr 28, 2023	65.58	66.29	64.70	64.95	486,465	-0.81(-1.23%)
Apr 27, 2023	62.90	66.38	62.89	65.76	992,699	+3.51(+5.64%)
Apr 26, 2023	64.25	64.27	62.04	62.25	665,066	-2.47(-3.81%)
Apr 25, 2023	64.91	65.78	64.71	64.72	331,719	-0.65(-0.99%)
Apr 24, 2023	65.92	66.81	64.46	65.37	426,907	-0.56(-0.84%)
Apr 21, 2023	65.69	66.13	65.17	65.92	319,664	+0.13(+0.20%)
Apr 20, 2023	64.93	66.25	64.72	65.79	607,433	+0.74(+1.13%)
Apr 19, 2023	64.21	65.21	64.15	65.05	390,641	+0.60(+0.93%)
Apr 18, 2023	63.77	64.55	63.47	64.46	601,522	+0.84(+1.32%)
Apr 17, 2023	63.27	64.74	63.27	63.62	306,230	+0.34(+0.54%)
Apr 14, 2023	64.09	65.21	62.71	63.27	445,268	-1.10(-1.71%)
Apr 13, 2023	63.97	64.64	63.27	64.37	506,804	+0.42(+0.65%)
Apr 12, 2023	63.03	64.23	62.81	63.95	322,506	+1.20(+1.91%)
Apr 11, 2023	62.85	63.17	62.21	62.75	466,168	+0.28(+0.45%)
Apr 10, 2023	61.01	62.73	60.20	62.48	651,345	+1.00(+1.63%)
Apr 06, 2023	61.56	61.56	60.38	61.47	393,796	-0.03(-0.05%)
Apr 05, 2023	61.79	62.44	60.31	61.51	644,906	-0.74(-1.18%)
Apr 04, 2023	64.34	64.40	61.50	62.24	695,960	-2.05(-3.20%)
Apr 03, 2023	64.09	64.46	63.18	64.30	726,398	+0.21(+0.33%)
Mar 31, 2023	63.36	64.26	63.02	64.09	508,915	+1.19(+1.89%)
Mar 30, 2023	62.91	63.34	62.38	62.90	370,029	+0.08(+0.13%)
Mar 29, 2023	63.25	63.83	62.39	62.82	422,296	-0.13(-0.21%)
Mar 28, 2023	61.51	63.33	61.45	62.95	561,229	+1.44(+2.34%)
Mar 27, 2023	61.16	62.31	61.03	61.51	359,848	+1.03(+1.71%)
Mar 24, 2023	60.41	60.65	59.05	60.48	564,299	-0.73(-1.19%)
Mar 23, 2023	60.75	62.55	60.42	61.21	504,057	+0.63(+1.04%)
Mar 22, 2023	60.61	61.75	60.24	60.58	534,914	-0.18(-0.29%)
Mar 21, 2023	60.37	61.07	59.78	60.76	569,564	+1.25(+2.09%)
Mar 20, 2023	59.45	60.44	59.39	59.51	453,677	+0.30(+0.51%)
Mar 17, 2023	60.23	60.25	58.80	59.21	923,327	-1.62(-2.66%)
Mar 16, 2023	57.70	61.30	57.45	60.83	455,517	+2.29(+3.92%)
Mar 15, 2023	58.73	59.54	58.13	58.53	844,742	-1.53(-2.55%)
Mar 14, 2023	59.35	60.57	58.87	60.06	849,555	+1.78(+3.06%)
Mar 13, 2023	58.30	59.41	57.80	58.28	523,947	-1.69(-2.82%)
Mar 10, 2023	60.77	60.98	58.96	59.97	348,704	-1.04(-1.71%)
Mar 09, 2023	61.38	61.71	60.62	61.01	279,326	+0.05(+0.08%)
Mar 08, 2023	61.38	61.43	60.08	60.96	362,832	-0.15(-0.25%)
Mar 07, 2023	61.59	62.00	60.32	61.12	602,882	-0.48(-0.77%)
Mar 06, 2023	62.22	62.52	61.26	61.59	640,312	-0.58(-0.93%)
Mar 03, 2023	60.55	62.26	60.02	62.17	388,702	+1.69(+2.80%)
Mar 02, 2023	59.75	60.66	59.39	60.47	982,862	+0.52(+0.87%)
Mar 01, 2023	60.04	60.63	59.47	59.95	570,443	-0.26(-0.43%)
Feb 28, 2023	57.59	62.49	56.26	60.21	2,001,973	+6.27(+11.62%)
Feb 27, 2023	53.93	54.99	53.24	53.94	658,421	+0.01(+0.02%)
Feb 24, 2023	52.76	54.05	52.40	53.93	370,070	+0.73(+1.37%)
Feb 23, 2023	51.93	53.41	51.55	53.20	413,044	+1.55(+3.00%)
Feb 22, 2023	51.54	51.98	51.13	51.65	553,477	+0.30(+0.59%)
Feb 21, 2023	52.37	52.69	51.15	51.35	464,348	-1.61(-3.04%)
Feb 17, 2023	52.21	53.53	51.63	52.96	407,403	+0.87(+1.68%)
Feb 16, 2023	51.63	52.81	51.30	52.08	232,450	-0.19(-0.35%)
Feb 15, 2023	51.64	52.29	51.21	52.27	252,394	+0.47(+0.91%)
Feb 14, 2023	51.23	52.34	50.93	51.80	303,870	+0.30(+0.58%)
Feb 13, 2023	50.11	51.63	49.69	51.50	209,718	+1.71(+3.43%)
Feb 10, 2023	50.08	50.58	49.62	49.79	328,179	-0.53(-1.05%)
Feb 09, 2023	51.60	51.65	50.02	50.32	295,024	-0.69(-1.35%)
Feb 08, 2023	50.92	51.51	50.62	51.01	151,684	-0.32(-0.62%)
Feb 07, 2023	52.20	52.26	50.47	51.33	249,187	-1.34(-2.54%)
Feb 06, 2023	52.84	54.07	52.43	52.66	190,502	-0.81(-1.51%)
Feb 03, 2023	52.29	53.57	52.29	53.47	248,513	+0.56(+1.06%)
Feb 02, 2023	51.73	52.91	51.73	52.91	233,651	+1.44(+2.79%)
Feb 01, 2023	50.20	52.26	49.99	51.47	340,587	+0.95(+1.89%)
Jan 31, 2023	48.98	50.76	48.98	50.52	380,663	+1.89(+3.88%)
Jan 30, 2023	49.03	49.45	48.49	48.63	275,539	-0.68(-1.38%)
Jan 27, 2023	48.79	49.96	48.79	49.31	319,460	+0.40(+0.81%)
Jan 26, 2023	49.51	49.52	48.65	48.92	169,707	-0.24(-0.48%)
Jan 25, 2023	49.24	51.30	48.95	49.16	131,506	-0.36(-0.72%)
Jan 24, 2023	48.94	49.78	48.37	49.51	181,284	+0.50(+1.03%)
Jan 23, 2023	48.45	49.31	48.02	49.01	358,628	+0.51(+1.05%)
Jan 20, 2023	48.98	48.98	48.16	48.50	235,136	+0.11(+0.22%)
Jan 19, 2023	49.38	49.67	48.13	48.39	264,687	-1.46(-2.93%)
Jan 18, 2023	51.37	51.37	49.63	49.86	274,812	-1.18(-2.31%)
Jan 17, 2023	51.55	52.32	50.70	51.04	159,943	-0.51(-0.99%)
Jan 13, 2023	50.31	51.82	50.31	51.55	162,904	+0.75(+1.47%)
Jan 12, 2023	50.46	50.94	50.46	50.80	275,316	+0.51(+1.01%)
Jan 11, 2023	50.31	50.66	49.87	50.29	156,529	+0.24(+0.48%)
Jan 10, 2023	48.86	50.09	48.86	50.05	279,578	+0.79(+1.61%)
Jan 09, 2023	49.31	49.88	49.03	49.25	279,403	+0.15(+0.30%)
Jan 06, 2023	47.18	49.21	47.12	49.11	312,667	+2.44(+5.23%)
Jan 05, 2023	47.12	47.63	46.61	46.67	254,305	-0.77(-1.63%)
Jan 04, 2023	49.81	50.02	46.64	47.44	458,391	-2.09(-4.22%)
Jan 03, 2023	50.28	50.63	48.98	49.53	239,454	-0.32(-0.65%)
Dec 30, 2022	50.45	51.04	49.53	49.86	154,795	-1.01(-1.99%)
Dec 29, 2022	50.45	51.10	50.23	50.87	285,018	+0.83(+1.65%)
Dec 28, 2022	50.80	51.47	49.95	50.04	131,814	-0.86(-1.69%)
Dec 27, 2022	50.40	51.18	49.02	50.90	205,603	+0.69(+1.37%)
Dec 23, 2022	50.15	50.64	50.00	50.21	220,967	-0.50(-0.99%)
Dec 22, 2022	50.80	51.02	50.10	50.72	429,329	-0.32(-0.62%)
Dec 21, 2022	50.46	51.35	49.81	51.04	238,700	+1.12(+2.24%)
Dec 20, 2022	50.29	50.64	49.81	49.92	185,520	-0.41(-0.82%)
Dec 19, 2022	50.86	51.30	49.49	50.33	353,729	-0.21(-0.41%)
Dec 16, 2022	51.11	51.58	50.08	50.53	1,274,948	-1.28(-2.47%)
Dec 15, 2022	52.07	52.07	51.19	51.81	210,372	-0.99(-1.88%)
Dec 14, 2022	52.98	53.56	51.95	52.80	267,547	+0.08(+0.15%)
Dec 13, 2022	53.77	54.94	52.60	52.72	331,294	+0.06(+0.11%)
Dec 12, 2022	53.21	53.21	52.41	52.66	187,576	-0.62(-1.17%)
Dec 09, 2022	52.59	53.41	51.53	53.29	244,231	+0.38(+0.73%)
Dec 08, 2022	51.94	52.96	51.64	52.90	254,118	+1.16(+2.24%)
Dec 07, 2022	51.20	52.20	50.68	51.74	262,628	+0.49(+0.96%)
Dec 06, 2022	52.16	52.16	50.47	51.25	202,639	-0.78(-1.50%)
Dec 05, 2022	52.80	52.80	51.56	52.03	191,457	-1.21(-2.28%)
Dec 02, 2022	51.27	53.53	49.66	53.25	327,052	+1.21(+2.33%)
Dec 01, 2022	52.69	52.96	51.58	52.03	256,420	-0.43(-0.82%)
Nov 30, 2022	50.92	52.50	50.17	52.47	402,641	+1.58(+3.11%)
Nov 29, 2022	50.04	50.99	49.40	50.88	467,574	+0.92(+1.84%)
Nov 28, 2022	51.67	51.67	49.77	49.96	254,692	-2.04(-3.92%)
Nov 25, 2022	51.93	52.61	51.92	52.00	64,471	+0.10(+0.19%)
Nov 23, 2022	52.50	53.06	51.76	51.90	214,609	-0.59(-1.13%)
Nov 22, 2022	52.81	52.97	51.82	52.50	227,564	-0.24(-0.46%)
Nov 21, 2022	52.11	53.02	52.04	52.74	145,966	+0.77(+1.47%)
Nov 18, 2022	53.38	53.38	51.78	51.98	280,389	-0.46(-0.87%)
Nov 17, 2022	52.09	52.43	51.55	52.43	209,622	-0.54(-1.02%)
Nov 16, 2022	52.73	53.20	52.10	52.97	382,997	+0.02(+0.04%)
Nov 15, 2022	51.67	53.59	51.25	52.95	379,528	+1.60(+3.12%)
Nov 14, 2022	51.01	51.69	50.55	51.35	350,085	-0.14(-0.27%)
Nov 11, 2022	51.60	52.83	51.42	51.49	379,067	-0.32(-0.62%)
Nov 10, 2022	51.28	52.20	50.06	51.81	536,258	+2.62(+5.33%)
Nov 09, 2022	48.72	50.21	48.06	49.19	568,571	-0.14(-0.28%)
Nov 08, 2022	47.61	53.11	47.25	49.33	1,050,300	+6.07(+14.03%)
Nov 07, 2022	43.23	44.10	43.13	43.26	163,386	-0.17(-0.40%)
Nov 04, 2022	42.62	43.49	42.45	43.43	161,053	+0.94(+2.22%)
Nov 03, 2022	41.16	42.79	41.01	42.49	133,195	+0.70(+1.67%)
Nov 02, 2022	42.98	43.88	41.79	41.79	169,470	-1.11(-2.58%)
Nov 01, 2022	42.88	43.27	42.12	42.89	150,656	+0.34(+0.79%)
Oct 31, 2022	42.49	42.89	41.34	42.56	225,124	-0.44(-1.01%)
Oct 28, 2022	41.59	43.36	41.56	42.99	177,350	+1.33(+3.20%)
Oct 27, 2022	40.89	42.34	40.88	41.66	160,177	+1.17(+2.88%)
Oct 26, 2022	40.52	41.61	40.35	40.49	180,534	-0.23(-0.57%)
Oct 25, 2022	38.88	40.93	38.88	40.72	236,609	+1.95(+5.04%)
Oct 24, 2022	37.42	38.95	37.28	38.77	292,754	+1.65(+4.44%)
Oct 21, 2022	36.16	37.36	35.54	37.12	273,701	+1.29(+3.61%)
Oct 20, 2022	37.02	37.03	35.78	35.83	264,761	-1.35(-3.64%)
Oct 19, 2022	36.92	37.23	36.30	37.18	273,876	+0.01(+0.02%)
Oct 18, 2022	37.29	37.84	36.99	37.17	248,977	+0.48(+1.31%)
Oct 17, 2022	36.19	36.91	36.19	36.69	219,461	+0.91(+2.55%)
Oct 14, 2022	36.59	36.59	35.69	35.78	131,526	-0.63(-1.74%)
Oct 13, 2022	34.82	36.47	34.35	36.41	181,172	+0.96(+2.70%)
Oct 12, 2022	36.37	36.45	35.24	35.46	204,823	-0.80(-2.20%)
Oct 11, 2022	35.45	36.78	35.34	36.26	292,882	+0.75(+2.12%)
Oct 10, 2022	35.07	35.73	34.92	35.50	175,923	+0.44(+1.24%)
Oct 07, 2022	36.18	36.18	34.85	35.07	193,207	-1.39(-3.82%)
Oct 06, 2022	36.76	37.21	36.14	36.46	137,260	-0.73(-1.95%)
Oct 05, 2022	36.62	37.33	36.57	37.19	210,763	+0.03(+0.09%)
Oct 04, 2022	37.04	37.82	36.78	37.15	269,058	+0.66(+1.81%)
Oct 03, 2022	36.06	36.93	35.80	36.49	213,718	+0.94(+2.64%)
Sep 30, 2022	35.81	36.51	35.46	35.56	219,754	-0.30(-0.85%)
Sep 29, 2022	36.22	36.41	35.26	35.86	248,248	-0.90(-2.44%)
Sep 28, 2022	36.45	37.15	35.99	36.76	276,540	+0.69(+1.90%)
Sep 27, 2022	36.37	36.41	35.50	36.07	248,512	-0.04(-0.11%)
Sep 26, 2022	35.56	36.29	35.31	36.11	261,410	+0.43(+1.20%)
Sep 23, 2022	35.71	36.18	34.95	35.68	253,070	-0.30(-0.84%)
Sep 22, 2022	37.21	37.21	35.87	35.99	187,482	-1.58(-4.20%)
Sep 21, 2022	38.12	38.78	37.48	37.56	187,679	-0.43(-1.13%)
Sep 20, 2022	38.34	38.36	37.49	37.99	108,784	-0.50(-1.30%)
Sep 19, 2022	37.58	38.56	37.12	38.49	179,832	+0.84(+2.24%)
Sep 16, 2022	37.67	37.85	36.14	37.65	392,184	-0.62(-1.62%)
Sep 15, 2022	38.11	38.82	37.85	38.27	211,888	+0.52(+1.38%)
Sep 14, 2022	37.78	37.78	36.63	37.75	283,609	-0.03(-0.09%)
Sep 13, 2022	38.39	38.60	37.50	37.78	169,561	-1.33(-3.41%)
Sep 12, 2022	38.02	39.21	37.98	39.11	299,412	+1.14(+2.99%)
Sep 09, 2022	37.83	38.40	37.48	37.98	211,548	+0.28(+0.75%)
Sep 08, 2022	37.62	37.69	37.10	37.69	158,830	-0.39(-1.02%)
Sep 07, 2022	36.61	38.39	36.50	38.08	367,233	+1.71(+4.70%)
Sep 06, 2022	37.53	37.57	35.99	36.37	248,638	-1.25(-3.32%)
Sep 02, 2022	38.65	38.81	37.42	37.62	140,236	-0.61(-1.61%)

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.

Aaon Inc (NQ: AAON )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Aaon Inc (NQ: AAON )

Historical Prices

Sections

Services

Decatur Daily Democrat