$27.94 +0.14 (%) Aaon Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
4/11/201626.9427.3126.5326.55187,120
4/8/201626.4727.2626.3826.76327,037
4/7/201626.6027.1926.2626.35437,156
4/6/201626.8326.9926.6026.91299,894
4/5/201627.0027.6826.8326.92220,635
4/4/201628.2528.2727.1427.19259,046
4/1/201627.8328.2827.6628.20132,052
3/31/201627.8228.1627.6928.00207,180
3/30/201628.1528.2827.5327.80134,513
3/29/201626.7028.0226.7028.02190,329
3/28/201626.9027.0526.6326.77122,412
3/24/201626.6027.0226.6026.9386,551
3/23/201627.3827.3826.5626.69220,972
3/22/201627.0327.8926.9227.37166,430
3/21/201627.0027.5126.6127.11221,340
3/18/201626.8227.4926.6727.16381,137
3/17/201625.9726.9025.9726.63154,136
3/16/201625.3526.2325.3526.0494,019
3/15/201625.8926.0325.4325.47114,722
3/14/201625.3526.4825.1726.11279,028
3/11/201625.3825.4825.0825.27267,143
3/10/201625.5225.5225.0125.19120,914
3/9/201625.4825.6325.2525.35164,919
3/8/201625.7525.7524.8425.39223,389
3/7/201625.2225.8925.2025.84219,172
3/4/201625.2625.6024.7225.30165,907
3/3/201625.2625.8025.2625.38194,195
3/2/201625.3325.5225.0325.26166,156
3/1/201625.1626.1325.1625.51204,060
2/29/201624.9725.8524.7624.80375,833
2/26/201624.3325.0024.3024.95269,692
2/25/201622.8224.7622.8024.42343,269
2/24/201621.0822.8121.0822.42246,251
2/23/201621.4221.7821.3521.3598,106
2/22/201621.1421.4920.9621.39121,205
2/19/201620.8021.0420.5520.97149,658
2/18/201620.9221.0020.0020.85131,742
2/17/201621.1021.4120.6920.96180,202
2/16/201620.8721.1020.6220.9498,238
2/12/201620.7220.8920.3520.6481,399
2/11/201619.9920.5919.9920.4668,077
2/10/201620.2821.0020.2820.39109,701
2/9/201620.2420.6119.9520.10124,460
2/8/201620.0420.5719.7520.47117,985
2/5/201620.8520.9920.1620.21135,339
2/4/201620.9521.4220.8720.9495,765
2/3/201621.0721.3120.5521.0492,714
2/2/201620.9821.2920.8120.8883,230
2/1/201621.4021.4920.9921.19109,523
1/29/201620.5221.5720.5221.53269,069
1/28/201620.6720.7120.2820.4481,074
1/27/201620.7820.9020.3120.44147,075
1/26/201620.4520.9920.4520.92117,312
1/25/201620.5320.9220.2820.32198,275
1/22/201620.5120.9720.0020.78163,139
1/21/201619.9320.3719.8019.95138,962
1/20/201619.2820.2319.0619.93151,430
1/19/201620.0420.0519.2819.49140,571
1/15/201619.3919.9119.1519.83221,261
1/14/201620.0120.2519.7519.98126,836
1/13/201620.5620.6419.8619.98213,851
1/12/201620.7120.9620.0920.54167,981
1/11/201620.6020.7620.1820.66140,954
1/8/201621.2521.3720.5020.52191,386
1/7/201621.2621.4721.0921.21158,283
1/6/201621.8622.0121.6021.6995,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center