Aaon Inc (NQ: AAON )

70.72 USD +0.47 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 65.43 68.25 64.59 66.61 172,953 +1.27(+1.94%)
Sep 30, 2021 66.58 68.56 65.21 65.34 94,108 -0.94(-1.42%)
Sep 29, 2021 66.26 67.01 66.18 66.28 92,367 +0.11(+0.17%)
Sep 28, 2021 67.27 67.27 65.91 66.17 131,039 -1.13(-1.68%)
Sep 27, 2021 66.91 67.99 66.80 67.30 153,584 +0.42(+0.63%)
Sep 24, 2021 67.93 67.99 66.86 66.88 108,031 -1.20(-1.76%)
Sep 23, 2021 66.23 68.15 66.05 68.08 225,068 +2.20(+3.34%)
Sep 22, 2021 65.66 66.52 65.44 65.88 102,762 +0.64(+0.98%)
Sep 21, 2021 66.22 66.22 65.00 65.24 81,951 -0.43(-0.65%)
Sep 20, 2021 65.01 65.84 64.77 65.67 211,703 -0.33(-0.50%)
Sep 17, 2021 65.28 66.07 64.83 66.00 474,463 +0.98(+1.51%)
Sep 16, 2021 65.63 65.63 64.45 65.02 91,803 -0.30(-0.46%)
Sep 15, 2021 65.51 66.10 64.99 65.32 151,723 -0.10(-0.15%)
Sep 14, 2021 65.27 65.80 64.25 65.42 172,217 +0.40(+0.62%)
Sep 13, 2021 65.49 65.90 64.23 65.02 295,501 -0.05(-0.08%)
Sep 10, 2021 64.81 65.39 64.31 65.07 252,059 +0.40(+0.62%)
Sep 09, 2021 64.88 65.28 64.05 64.67 132,079 -0.24(-0.37%)
Sep 08, 2021 64.41 65.45 64.07 64.91 147,882 +0.25(+0.39%)
Sep 07, 2021 66.96 66.96 64.43 64.66 182,802 -2.55(-3.79%)
Sep 03, 2021 67.89 68.44 67.00 67.21 97,632 -0.95(-1.39%)
Sep 02, 2021 67.68 68.36 67.51 68.16 88,344 +0.67(+0.99%)
Sep 01, 2021 68.25 68.49 66.50 67.49 115,380 -0.62(-0.91%)
Aug 31, 2021 69.00 69.00 68.02 68.11 116,198 -1.09(-1.58%)
Aug 30, 2021 69.09 69.34 68.47 69.20 162,690 +0.48(+0.70%)
Aug 27, 2021 67.53 68.87 67.26 68.72 180,089 +1.33(+1.97%)
Aug 26, 2021 68.31 68.31 67.24 67.39 116,934 -1.09(-1.59%)
Aug 25, 2021 68.76 69.53 68.34 68.48 80,354 -0.47(-0.68%)
Aug 24, 2021 69.26 69.54 68.77 68.95 87,698 -0.24(-0.35%)
Aug 23, 2021 68.94 69.89 68.50 69.19 86,513 +0.25(+0.36%)
Aug 20, 2021 69.07 69.77 68.12 68.94 123,511 +0.52(+0.76%)
Aug 19, 2021 66.60 68.69 66.58 68.42 139,344 +1.38(+2.06%)
Aug 18, 2021 68.07 68.52 67.04 67.04 53,362 -1.03(-1.51%)
Aug 17, 2021 68.66 68.78 67.58 68.07 94,468 -1.27(-1.83%)
Aug 16, 2021 68.52 69.61 67.81 69.34 87,356 +0.37(+0.54%)
Aug 13, 2021 69.11 69.11 67.74 68.97 102,544 -0.30(-0.43%)
Aug 12, 2021 69.26 69.84 68.80 69.27 95,923 -0.05(-0.07%)
Aug 11, 2021 70.49 70.50 68.94 69.32 138,580 -0.83(-1.18%)
Aug 10, 2021 68.87 70.57 68.34 70.15 184,422 +1.60(+2.33%)
Aug 09, 2021 67.43 69.29 67.31 68.55 208,331 +1.30(+1.93%)
Aug 06, 2021 65.00 68.02 64.98 67.25 214,845 +4.02(+6.36%)
Aug 05, 2021 62.48 63.61 62.29 63.23 110,827 +1.15(+1.85%)
Aug 04, 2021 62.58 63.32 61.61 62.08 94,138 -0.90(-1.43%)
Aug 03, 2021 62.04 63.48 61.59 62.98 193,697 +1.14(+1.84%)
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.