Aaon Inc (NQ: AAON )

62.15 USD +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.88 62.90 61.88 62.15 120,469 +0.04(+0.06%)
Jul 29, 2021 61.14 62.19 60.66 62.11 71,580 +1.27(+2.09%)
Jul 28, 2021 60.25 61.43 59.40 60.84 96,472 +0.97(+1.62%)
Jul 27, 2021 59.69 60.66 59.22 59.87 210,453 -0.13(-0.22%)
Jul 26, 2021 60.71 60.72 59.83 60.00 104,666 -0.65(-1.07%)
Jul 23, 2021 60.29 60.76 59.75 60.65 112,339 +0.56(+0.93%)
Jul 22, 2021 61.81 62.03 59.99 60.09 84,875 -1.69(-2.74%)
Jul 21, 2021 61.84 62.56 61.40 61.78 95,803 +0.36(+0.59%)
Jul 20, 2021 60.94 62.85 60.81 61.42 171,307 +0.35(+0.57%)
Jul 19, 2021 60.04 61.53 60.02 61.07 124,378 +0.32(+0.53%)
Jul 16, 2021 61.51 61.74 60.67 60.75 94,940 -0.22(-0.36%)
Jul 15, 2021 61.22 61.61 60.67 60.97 91,955 -0.25(-0.41%)
Jul 14, 2021 61.70 61.97 60.87 61.22 81,553 -0.30(-0.49%)
Jul 13, 2021 62.25 62.90 61.52 61.52 76,577 -1.14(-1.82%)
Jul 12, 2021 63.12 63.37 61.99 62.66 92,198 -0.51(-0.81%)
Jul 09, 2021 63.29 63.81 62.21 63.17 82,785 +0.44(+0.70%)
Jul 08, 2021 61.95 63.72 61.92 62.73 154,085 -0.66(-1.04%)
Jul 07, 2021 62.37 64.22 62.29 63.39 109,584 +0.94(+1.51%)
Jul 06, 2021 63.01 63.63 61.33 62.45 161,118 -0.69(-1.09%)
Jul 02, 2021 62.92 63.63 62.27 63.14 178,355 +0.54(+0.86%)
Jul 01, 2021 62.70 63.45 62.31 62.60 386,635 +0.01(+0.02%)
Jun 30, 2021 63.34 64.03 62.41 62.59 462,351 -1.17(-1.84%)
Jun 29, 2021 61.82 63.99 61.66 63.76 154,693 +2.34(+3.81%)
Jun 28, 2021 61.27 61.76 60.33 61.42 234,248 +0.34(+0.56%)
Jun 25, 2021 61.45 62.24 60.78 61.08 391,415 -0.18(-0.29%)
Jun 24, 2021 61.19 61.94 60.60 61.26 129,269 +0.27(+0.44%)
Jun 23, 2021 62.01 62.08 60.91 60.99 137,272 -0.98(-1.58%)
Jun 22, 2021 62.50 62.50 61.38 61.97 164,423 -0.59(-0.94%)
Jun 21, 2021 61.47 63.19 61.47 62.56 191,469 +1.66(+2.73%)
Jun 18, 2021 62.38 62.83 60.66 60.90 308,134 -2.29(-3.62%)
Jun 17, 2021 63.02 63.31 62.13 63.19 150,857 +0.36(+0.57%)
Jun 16, 2021 63.80 64.24 62.75 62.83 147,056 -1.07(-1.67%)
Jun 15, 2021 64.02 64.46 63.30 63.90 140,900 +0.04(+0.06%)
Jun 14, 2021 64.62 64.62 63.40 63.86 169,947 -0.73(-1.13%)
Jun 11, 2021 64.13 64.67 63.92 64.59 95,613 +0.83(+1.30%)
Jun 10, 2021 64.86 64.86 63.40 63.76 142,451 -0.79(-1.22%)
Jun 09, 2021 64.50 64.81 64.18 64.55 107,172 -0.01(-0.02%)
Jun 08, 2021 64.77 65.04 64.14 64.56 86,047 +0.09(+0.14%)
Jun 07, 2021 64.39 64.76 63.80 64.47 110,572 +0.15(+0.23%)
Jun 04, 2021 64.25 65.00 64.25 64.32 89,534 +0.14(+0.22%)
Jun 03, 2021 63.30 64.37 62.80 64.18 104,122 +0.48(+0.75%)
Jun 02, 2021 66.54 66.54 63.47 63.70 157,096 -2.73(-4.11%)
Jun 01, 2021 66.38 67.14 65.80 66.43 191,515 +0.18(+0.27%)
May 28, 2021 66.05 66.86 65.53 66.25 159,171 +0.29(+0.44%)
May 27, 2021 66.93 67.14 65.94 65.96 174,485 -0.59(-0.89%)
May 26, 2021 66.33 67.17 66.25 66.55 126,049 +0.60(+0.91%)
May 25, 2021 66.40 67.03 65.71 65.95 149,335 -0.41(-0.62%)
May 24, 2021 67.00 67.17 66.21 66.36 154,910 -0.44(-0.66%)
May 21, 2021 67.43 68.22 66.64 66.80 159,975 -0.08(-0.12%)
May 20, 2021 66.71 67.08 66.31 66.88 84,585 +0.38(+0.57%)
May 19, 2021 66.00 66.84 64.84 66.50 103,709 -0.04(-0.06%)
May 18, 2021 68.00 69.05 66.39 66.54 142,934 -1.33(-1.96%)
May 17, 2021 68.28 68.28 67.40 67.87 141,431 -0.77(-1.12%)
May 14, 2021 66.56 68.83 66.06 68.64 135,871 +2.19(+3.30%)
May 13, 2021 64.70 66.84 64.44 66.45 172,918 +1.97(+3.06%)
May 12, 2021 65.08 65.82 63.99 64.48 157,829 -0.76(-1.16%)
May 11, 2021 65.16 65.99 64.53 65.24 113,141 -0.68(-1.03%)
May 10, 2021 65.74 66.77 65.56 65.92 142,614 -0.37(-0.56%)
May 07, 2021 63.74 66.50 63.74 66.29 113,147 +2.27(+3.55%)
May 06, 2021 63.32 64.95 63.00 64.02 180,774 +0.30(+0.47%)
May 05, 2021 64.27 65.03 62.79 63.72 107,764 -0.34(-0.53%)
May 04, 2021 66.05 66.05 63.99 64.06 90,657 -2.14(-3.23%)
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.