$22.57 -0.21 (%) Aaon Inc - NASDAQ

Jul. 7, 2015 | 01:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
7/6/201522.5222.8722.4722.78124,070
7/2/201522.9122.9822.4722.75115,621
7/1/201522.7523.2922.6522.85133,086
6/30/201522.6722.9722.4522.52285,852
6/29/201522.6623.3322.3722.39209,275
6/26/201523.0123.2622.5122.79528,904
6/25/201523.1823.2622.7122.93122,173
6/24/201523.0523.3622.9323.04112,267
6/23/201523.3323.3622.9723.10132,115
6/22/201523.5723.7223.3123.37115,375
6/19/201523.5923.5923.3423.35228,686
6/18/201523.4323.7123.3823.52115,883
6/17/201523.7223.7323.1823.34107,580
6/16/201523.5323.8223.4623.56110,628
6/15/201523.8423.8423.3523.55138,564
6/12/201523.8224.1823.7924.0051,406
6/11/201524.1324.2223.9124.0060,532
6/10/201523.6724.2523.5524.05159,240
6/9/201523.8723.9823.5123.7081,245
6/8/201523.7724.0823.5923.91146,408
6/5/201523.6123.9423.3523.8468,114
6/4/201523.9024.0723.5623.6867,456
6/3/201523.9324.2323.7224.11165,434
6/2/201523.7224.1023.5423.91111,268
6/1/201523.9224.0823.3323.83113,568
5/29/201524.2924.4323.5023.67433,988
5/28/201524.4324.4324.1024.31154,752
5/27/201524.1424.5624.0424.41238,183
5/26/201524.0824.2923.9724.24294,475
5/22/201524.1124.3523.8824.31141,738
5/21/201524.2924.3523.7924.18242,966
5/20/201523.6924.3523.3924.29226,752
5/19/201523.5723.8023.3923.6298,085
5/18/201523.0223.6622.9223.66112,871
5/15/201523.2923.3622.9123.1465,944
5/14/201523.3323.4923.0123.41139,819
5/13/201522.8023.2122.5023.20160,553
5/12/201522.5922.8122.3222.80183,366
5/11/201522.6723.1322.6522.76146,194
5/8/201523.1123.1122.6022.76130,652
5/7/201523.7723.7721.4222.77705,985
5/6/201523.9924.1723.6824.14149,740
5/5/201524.0524.2523.6823.8496,323
5/4/201524.1824.3724.0524.2292,892
5/1/201524.0224.3123.5624.1598,655
4/30/201524.3524.6023.7723.97206,543
4/29/201524.8224.8224.3724.5374,664
4/28/201524.6725.0324.4924.9599,126
4/27/201524.7725.1124.1524.58157,093
4/24/201525.0025.0024.6124.66107,117
4/23/201524.4425.1724.4424.90160,802
4/22/201524.3624.5723.9524.5269,376
4/21/201524.3924.5224.1124.3686,613
4/20/201523.7424.4423.7024.22115,618
4/17/201524.0024.0023.4323.5991,007
4/16/201524.5024.5524.2424.27114,793
4/15/201524.3224.8424.1624.56102,927
4/14/201523.8424.3723.6624.1873,569
4/13/201523.8524.3023.6923.84100,362
4/10/201523.6323.9523.6323.8557,538
4/9/201523.8224.0023.0723.4768,979
4/8/201523.6023.8723.5223.68145,723
4/7/201523.8023.9723.5123.54101,029
4/6/201523.6924.0323.6923.8191,232
4/2/201523.8524.0023.7523.85109,405
4/1/201524.3324.4823.7423.84191,676
3/31/201524.5024.6224.0824.53166,097
3/30/201523.9224.7523.9024.71179,374
3/27/201523.4723.8423.1123.76106,818
3/26/201523.3523.5523.2723.5275,017
3/25/201523.5723.8923.3823.50250,443
3/24/201523.5023.6023.3823.51108,698
3/23/201523.3223.6423.2323.5286,375
3/20/201522.5123.6322.3923.43628,706
3/19/201522.4022.5022.1322.4581,972
3/18/201522.2322.5121.9922.5179,207
3/17/201522.3222.4922.1422.26118,734
3/16/201522.3422.5122.2122.4566,255
3/13/201522.4322.4321.7822.15104,955
3/12/201522.0522.5121.9522.43114,610
3/11/201521.8421.9421.6021.88105,784
3/10/201521.6821.9121.5121.7988,489
3/9/201521.9422.0521.7721.9263,111
3/6/201521.9922.2921.6921.9279,286
3/5/201522.2822.4021.9022.2386,101
3/4/201522.3322.6322.0922.29118,915
3/3/201522.9523.1422.3022.51401,162
3/2/201522.3923.1822.2323.07237,636
2/27/201523.7523.8522.4622.51324,506
2/26/201523.6523.8023.4323.57173,136
2/25/201523.9223.9323.4123.6188,325
2/24/201523.6723.9023.6323.87121,863
2/23/201523.7123.8523.4723.60241,219
2/20/201523.3723.7423.1923.7497,789
2/19/201523.1623.5023.1623.4476,539
2/18/201523.0823.3723.0623.25111,774
2/17/201523.3423.5023.1023.1492,812
2/13/201523.4023.5023.2323.3787,180
2/12/201523.1023.4923.0823.4087,536
2/11/201522.7722.9322.5122.9086,913
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!