AAON, Inc. - Common Stock (AAON)

69.08
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 9:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AAON, Inc. - Common Stock (AAON)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202670.0071.0668.6269.08813,96669.08
11/02/202668.5270.3367.3567.991,024,20467.99
10/30/202671.7271.9065.5567.401,829,18367.40
10/29/202673.5176.5972.7075.30647,96075.30
10/28/202678.6878.6874.6175.61608,90575.61
10/27/202672.2676.0470.9675.831,002,77575.83
10/26/202669.1271.1868.8770.80952,94070.80
10/23/202668.8870.3466.3968.85872,17968.85
10/22/202672.9873.0768.4169.621,401,75269.62
10/21/202675.4175.7173.0075.23893,33075.23
10/20/202673.9076.4471.9173.921,150,08973.92
10/19/202676.0076.4373.6575.34814,33975.34
10/16/202677.1778.1573.6573.731,431,74473.73
10/15/202678.2679.0074.1777.302,050,03977.30
10/14/202683.5085.6280.0280.531,143,77780.53
10/13/202683.9186.5582.4086.19644,80786.19
10/12/202685.1586.9984.6884.77459,50284.77
10/09/202687.0688.0085.0186.16521,79186.16
10/08/202686.2288.0784.2485.95873,78585.95
10/07/202686.3587.5683.9587.13933,92187.13
10/06/202685.3489.3185.2588.07988,03488.07
10/05/202683.0185.4981.2184.35843,02584.35
10/02/202684.6285.5082.3883.27707,33283.27
10/01/202681.8083.8681.0082.281,052,69482.28
9/30/202685.2085.2082.1082.76972,40282.76
9/29/202686.8587.4284.5085.11935,84185.11
9/28/202688.6091.5282.7185.341,733,00885.34
9/25/202684.7590.0084.4589.101,947,34589.10
9/24/202680.3984.7780.0384.271,315,87884.27
9/23/202678.6684.5878.0382.361,916,56082.36
9/22/202677.0979.9276.5579.271,022,03579.27
9/21/202677.3077.7576.0476.40858,39076.40
9/18/202676.8477.2575.5276.761,491,87576.76
9/17/202679.2479.4876.2876.431,074,60876.43
9/16/202674.7076.8774.3975.561,011,27175.56
9/15/202676.5977.2174.0874.321,213,96474.32
9/14/202675.4176.6874.2675.541,250,95675.54
9/11/202676.7781.2576.7779.80976,31179.80
9/10/202675.9077.1874.7576.52873,42876.52
9/09/202678.5379.5876.1677.021,109,87877.02
9/08/202680.1281.3178.8779.401,252,88179.40
9/04/202677.9881.3877.6379.401,418,28879.40
9/03/202674.7078.4973.5077.981,247,32977.88
9/02/202674.9975.3973.7574.62996,55274.52
9/01/202675.0376.2274.0575.35769,87375.25
8/31/202675.5076.6974.3175.97870,35175.87
8/28/202678.1978.8075.5675.87735,08775.77
8/27/202681.0081.8277.9578.151,082,86878.05
8/26/202677.1480.4777.0479.781,254,70379.68
8/25/202677.6377.9275.2576.19972,94776.09
8/24/202679.1479.2574.3476.101,791,20376.00
8/21/202681.9982.4578.7379.44984,97179.34
8/20/202680.5681.5779.4480.84850,94080.74
8/19/202683.3683.3679.4280.99966,91880.89
8/18/202686.7786.7781.3782.061,527,32681.95
8/17/202687.8388.3885.7388.09938,74487.98
8/14/202686.6389.2486.0087.80856,44387.69
8/13/202685.3591.1485.3587.671,740,78387.56
8/12/202688.3588.9384.0085.231,340,34385.12
8/11/202691.0491.5585.0585.782,005,86085.67
8/10/202694.0097.4785.7289.242,576,64989.13
8/07/202691.7595.8790.2494.831,297,92594.71
8/06/202692.0593.4790.0790.28866,35390.16
8/05/202694.4497.5593.1193.15920,61493.03
8/04/202697.2897.2891.3695.55941,01495.43