$28.30 +0.13 (%) Aaon Inc - NASDAQ

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
8/31/201628.1328.5627.7128.30217,082
8/30/201628.0128.1727.8428.1758,241
8/29/201627.7328.0527.6827.9747,380
8/26/201627.9528.0827.5027.6846,083
8/25/201627.7828.0627.6727.9274,480
8/24/201627.8528.1027.7227.9885,879
8/23/201627.7028.0027.1127.8760,025
8/22/201627.5227.7327.2727.6969,822
8/19/201627.5527.7727.0627.66122,591
8/18/201627.3127.6427.2127.5679,833
8/17/201627.1127.4926.8427.2397,523
8/16/201627.2927.4427.0227.0483,195
8/15/201627.0427.5427.0427.3283,312
8/12/201627.4327.4327.0627.2251,177
8/11/201627.4627.7927.2027.5796,056
8/10/201627.2727.3827.1127.35100,773
8/9/201627.2927.4327.0327.23118,769
8/8/201626.7027.2926.5927.25150,385
8/5/201625.7526.7925.7526.63185,071
8/4/201626.4526.4725.3325.75196,997
8/3/201626.2526.3526.0926.3095,576
8/2/201626.4926.7926.1326.32114,730
8/1/201626.3726.6626.1226.47127,854
7/29/201626.5926.7126.3826.48121,006
7/28/201626.4726.7926.4426.6098,982
7/27/201626.7326.7426.4726.55235,245
7/26/201626.5426.8026.4126.5979,499
7/25/201626.5326.6526.4726.5560,017
7/22/201626.4926.8626.2626.5486,057
7/21/201627.1127.1726.3526.52138,779
7/20/201627.5427.5427.1727.21190,027
7/19/201627.9327.9627.5327.55123,115
7/18/201628.0228.1527.7327.84100,836
7/15/201628.2128.4427.9628.11110,925
7/14/201628.7028.7027.9127.9976,277
7/13/201628.3728.7028.1628.42162,210
7/12/201628.0128.4027.0128.18111,316
7/11/201627.4328.1627.2727.88127,442
7/8/201627.0027.4826.8827.42242,709
7/7/201627.0327.2026.7426.84118,150
7/6/201626.9627.0926.5027.0692,491
7/5/201627.1627.1626.7426.99103,424
7/1/201627.6027.8427.1627.24112,559
6/30/201626.5527.5226.4727.51176,499
6/29/201626.2126.6526.1826.55109,842
6/28/201626.4626.6625.8925.93177,402
6/27/201626.0426.5425.8026.19379,927
6/24/201625.5926.8525.5926.27271,784
6/23/201626.4526.8826.4526.86103,656
6/22/201626.1426.4025.9726.16112,206
6/21/201626.2626.5125.9126.0393,306
6/20/201626.2126.5526.1426.22124,757
6/17/201626.0626.1525.7325.85255,110
6/16/201625.7826.0625.5725.97122,026
6/15/201626.4926.5726.0026.02120,735
6/14/201626.6626.6625.9326.28150,186
6/13/201627.0427.1126.5826.6686,171
6/10/201627.3727.5127.0927.1463,478
6/9/201627.5627.7627.2927.6862,591
6/8/201627.4427.8127.3127.75108,915
6/7/201627.4827.7627.3527.4895,271
6/6/201627.6227.8527.3927.51172,257
6/3/201627.8927.8927.4027.6779,154
6/2/201627.8527.9127.3627.90100,803
6/1/201627.4128.1727.2328.04131,716
5/31/201627.9427.9427.1327.44292,141
5/27/201627.8828.1127.7127.94197,126
5/26/201628.0528.3827.7527.80150,168
5/25/201628.2428.4428.0328.17116,122
5/24/201627.5028.2227.5028.14121,301
5/23/201627.3627.5827.0027.2796,162
5/20/201627.1327.5626.9627.37122,844
5/19/201627.0227.3826.5826.94110,662
5/18/201627.0627.5526.8627.30184,168
5/17/201628.2728.2727.0027.24214,444
5/16/201627.7028.5727.6428.27203,491
5/13/201627.2428.4527.2427.85156,465
5/12/201627.6727.8927.2727.34128,152
5/11/201628.2428.2927.5927.59121,241
5/10/201627.7528.6127.6228.25159,106
5/9/201628.0028.1827.6027.79271,706
5/6/201627.8328.1627.6328.00275,766
5/5/201625.9328.1425.9227.98234,472
5/4/201626.1326.4725.4725.65287,748
5/3/201626.6326.7926.1226.20108,017
5/2/201626.6426.9626.3726.82161,944
4/29/201626.5826.9326.2026.52300,613
4/28/201627.0127.2926.4326.50115,007
4/27/201626.9827.4426.8427.21223,322
4/26/201626.7027.0726.6327.05274,640
4/25/201627.3927.3926.4026.57146,840
4/22/201627.0427.7527.0427.54158,338
4/21/201627.1427.4226.9327.00202,848
4/20/201626.9727.3026.7527.14122,346
4/19/201627.4127.5326.8926.89161,609
4/18/201627.2427.3827.1327.25119,634
4/15/201627.4527.6027.1427.27105,100
4/14/201627.3227.8226.7127.59196,257
4/13/201626.6627.4026.6627.36262,486
4/12/201626.5527.0626.5526.63184,113
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center