Aaon Inc (NQ: AAON )

65.71 USD -1.55 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 79.32 79.94 78.75 79.43 118,905 +0.26(+0.33%)
Dec 30, 2021 79.78 80.11 79.10 79.17 79,437 -0.54(-0.68%)
Dec 29, 2021 79.51 79.93 78.74 79.71 62,594 +0.36(+0.45%)
Dec 28, 2021 80.06 80.36 78.75 79.35 111,108 -0.46(-0.58%)
Dec 27, 2021 78.83 79.90 78.73 79.81 130,372 +1.24(+1.58%)
Dec 23, 2021 78.90 79.67 76.98 78.57 239,662 -0.03(-0.04%)
Dec 22, 2021 78.00 78.95 77.84 78.60 135,862 +0.69(+0.89%)
Dec 21, 2021 77.54 78.48 77.01 77.91 130,573 +0.89(+1.16%)
Dec 20, 2021 77.30 78.95 75.38 77.02 205,295 -0.87(-1.12%)
Dec 17, 2021 77.26 79.16 75.89 77.89 990,438 +0.48(+0.62%)
Dec 16, 2021 79.13 79.77 77.14 77.41 146,478 -1.40(-1.78%)
Dec 15, 2021 78.93 79.21 77.40 78.81 214,644 +0.00(+0.00%)
Dec 14, 2021 80.49 81.20 78.58 78.81 133,060 -1.95(-2.41%)
Dec 13, 2021 80.90 81.52 80.01 80.76 151,919 +0.58(+0.72%)
Dec 10, 2021 80.08 81.90 78.83 80.18 96,367 +0.27(+0.34%)
Dec 09, 2021 82.99 83.43 79.84 79.91 135,226 -3.29(-3.95%)
Dec 08, 2021 81.48 83.79 81.35 83.20 278,395 +2.04(+2.51%)
Dec 07, 2021 80.50 81.85 80.50 81.16 296,673 +1.28(+1.60%)
Dec 06, 2021 80.12 81.80 79.60 79.88 218,165 +0.36(+0.45%)
Dec 03, 2021 79.34 79.72 78.59 79.52 372,746 +0.38(+0.48%)
Dec 02, 2021 77.79 79.50 77.43 79.14 221,134 +1.81(+2.34%)
Dec 01, 2021 78.42 79.12 77.31 77.33 324,182 -0.67(-0.86%)
Nov 30, 2021 77.39 78.43 76.79 78.00 622,374 +0.45(+0.58%)
Nov 29, 2021 78.53 78.53 77.00 77.55 181,665 -0.54(-0.69%)
Nov 26, 2021 76.94 78.23 76.78 78.09 392,310 -0.64(-0.81%)
Nov 24, 2021 78.26 79.05 77.97 78.73 184,640 +0.32(+0.41%)
Nov 23, 2021 78.23 78.74 77.08 78.41 201,946 +0.48(+0.62%)
Nov 22, 2021 78.04 78.50 77.14 77.93 200,180 +0.51(+0.66%)
Nov 19, 2021 76.62 78.09 76.17 77.42 210,155 +0.83(+1.08%)
Nov 18, 2021 76.25 76.82 76.49 76.59 202,491 +0.29(+0.38%)
Nov 17, 2021 76.65 77.01 75.36 76.30 230,187 -0.79(-1.02%)
Nov 16, 2021 76.79 77.65 76.18 77.09 108,723 +0.34(+0.44%)
Nov 15, 2021 77.34 77.80 76.34 76.75 289,982 -0.74(-0.95%)
Nov 12, 2021 76.90 78.32 76.40 77.49 130,347 +0.81(+1.06%)
Nov 11, 2021 77.00 77.07 76.26 76.68 93,739 -0.06(-0.08%)
Nov 10, 2021 76.46 76.74 94,121 +0.08(+0.10%)
Nov 09, 2021 74.64 76.98 74.61 76.66 181,080 +1.85(+2.47%)
Nov 08, 2021 74.18 75.15 73.91 74.81 107,066 +0.91(+1.23%)
Nov 05, 2021 72.51 75.36 71.08 73.90 172,339 -0.06(-0.08%)
Nov 04, 2021 72.60 75.12 72.60 73.96 119,030 +1.31(+1.80%)
Nov 03, 2021 71.56 73.00 70.42 72.65 100,225 +0.78(+1.09%)
Nov 02, 2021 72.50 73.15 71.57 71.87 155,115 -0.62(-0.86%)
Nov 01, 2021 71.78 72.97 71.32 72.49 91,930 +0.84(+1.17%)
Oct 29, 2021 71.39 71.91 70.96 71.65 80,034 +0.13(+0.18%)
Oct 28, 2021 69.54 71.76 69.54 71.52 76,542 +2.33(+3.37%)
Oct 27, 2021 69.78 70.75 69.17 69.19 77,920 -0.82(-1.17%)
Oct 26, 2021 70.30 70.01 141,170 -0.20(-0.28%)
Oct 25, 2021 70.45 71.65 70.10 70.21 114,391 -0.51(-0.72%)
Oct 22, 2021 70.01 71.10 70.72 62,545 +0.47(+0.67%)
Oct 21, 2021 70.38 71.86 69.98 70.25 87,180 -0.29(-0.41%)
Oct 20, 2021 71.35 71.78 70.40 70.54 50,628 -0.92(-1.29%)
Oct 19, 2021 71.11 71.46 70.50 71.46 138,671 +0.61(+0.86%)
Oct 18, 2021 69.50 71.00 69.14 70.85 51,314 +0.85(+1.21%)
Oct 15, 2021 70.21 71.22 69.60 70.00 126,689 +0.71(+1.02%)
Oct 14, 2021 68.04 69.62 67.80 69.29 69,133 +1.89(+2.80%)
Oct 13, 2021 67.22 67.82 66.57 67.40 99,556 +0.29(+0.43%)
Oct 12, 2021 67.98 68.40 67.08 67.11 77,293 -0.81(-1.19%)
Oct 11, 2021 68.91 69.57 67.91 67.92 82,699 -1.07(-1.55%)
Oct 08, 2021 69.67 70.05 68.88 68.99 84,411 -0.87(-1.25%)
Oct 07, 2021 68.07 69.95 68.07 69.86 136,152 +2.23(+3.30%)
Oct 06, 2021 67.38 68.58 66.26 67.63 131,884 -0.24(-0.35%)
Oct 05, 2021 67.18 68.48 66.48 67.87 108,227 +0.79(+1.18%)
Oct 04, 2021 66.24 67.52 65.71 67.08 120,879 +0.47(+0.71%)
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.