AAON

AAON Historical Data - AAON

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
AAON Inc AAON NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.35 0.68% 52.15 01:17:09
Open Price Low Price High Price Close Price Previous Close
52.18 51.35 52.91 51.80
more quote information »

AAON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.6852.9149.137251.16233,3802.474.97%
1 Month49.4754.8747.5051.41250,5062.685.42%
3 Months55.9158.6547.5053.27242,388-3.76-6.73%
6 Months76.9483.7947.5062.06250,650-24.79-32.22%
1 Year66.3383.7947.5063.84195,639-14.18-21.38%
3 Years46.8683.7940.480958.88186,1715.2911.29%
5 Years36.3083.7929.0550.57179,68815.8543.66%

AAON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 51.80 0.81 1.59% 51.21 52.39 50.77 121,243
25 May 2022 50.99 -0.32 -0.62% 50.93 51.20 49.1372 349,047
24 May 2022 51.31 -0.26 -0.5% 52.16 52.68 49.8891 202,194
21 May 2022 51.57 1.38 2.75% 51.01 51.58 49.575 314,360
20 May 2022 50.19 0.11 0.22% 49.68 50.89 49.36 180,054
19 May 2022 50.08 -1.77 -3.41% 50.76 51.315 49.58 249,116
18 May 2022 51.85 0.85 1.67% 51.89 52.25 51.34 238,328
17 May 2022 51.00 -2.37 -4.44% 53.03 53.04 49.82 176,308
14 May 2022 53.37 0.36 0.68% 53.25 54.245 52.50 361,712
13 May 2022 53.01 2.81 5.6% 50.55 53.0884 49.52 205,018
12 May 2022 50.20 -2.97 -5.59% 52.81 52.96 49.93 263,914
11 May 2022 53.17 -0.84 -1.56% 54.70 54.87 51.05 543,283
10 May 2022 54.01 1.90 3.65% 51.29 54.58 49.00 335,954
07 May 2022 52.11 4.18 8.72% 50.88 52.72 49.855 443,400
06 May 2022 47.93 -2.13 -4.25% 49.37 49.69 47.50 164,405
05 May 2022 50.06 1.47 3.03% 48.89 50.09 47.74 177,492
04 May 2022 48.59 -0.91 -1.84% 49.43 49.52 48.21 139,184
03 May 2022 49.50 0.76 1.56% 48.77 50.195 48.16 189,761
30 Apr 2022 48.74 -1.35 -2.7% 49.88 50.63 48.60 159,820
29 Apr 2022 50.09 1.09 2.22% 49.47 50.59 48.04 195,525
28 Apr 2022 49.00 -1.92 -3.77% 50.96 51.665 48.92 263,505
27 Apr 2022 50.92 -4.14 -7.52% 54.50 54.62 50.75 261,420
Your Recent History
NASDAQ
AAON
AAON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 15:33:24