$20.51 -0.22 (%) Aaon Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201520.5620.7820.3720.51129,458
8/27/201520.3320.7519.9120.73146,331
8/26/201520.3120.3619.8620.13283,108
8/25/201521.1021.1019.6919.84172,967
8/24/201520.4921.3120.1420.40198,493
8/21/201521.9922.2621.5021.67201,161
8/20/201522.4422.7122.2422.28128,580
8/19/201523.0023.0122.6522.68131,757
8/18/201523.0023.1222.8323.04135,679
8/17/201523.1423.1922.7223.00155,825
8/14/201522.7923.2322.7923.2372,087
8/13/201522.9623.1922.6822.88100,159
8/12/201522.7123.0922.6122.9291,561
8/11/201522.7023.0222.6423.01126,862
8/10/201522.8523.1822.6522.92171,633
8/7/201522.6123.1422.4722.70148,676
8/6/201521.4722.9921.4722.81324,235
8/5/201522.0322.2321.8121.96141,992
8/4/201521.8322.2221.7921.82118,231
8/3/201522.2422.2421.6321.88134,003
7/31/201522.4322.6622.0022.19202,081
7/30/201522.2122.5322.1222.36124,860
7/29/201522.3122.5022.2822.33142,330
7/28/201522.2622.5521.7222.37137,055
7/27/201522.0522.2021.9222.12154,744
7/24/201522.5822.6422.0022.15111,170
7/23/201523.0023.0522.5822.60113,769
7/22/201522.5623.0222.5123.0199,309
7/21/201523.0023.2422.5022.63128,843
7/20/201522.9223.1022.7123.0286,100
7/17/201522.6222.9822.4822.91125,915
7/16/201522.6822.8922.4622.53140,645
7/15/201522.8923.1522.4322.5283,961
7/14/201523.1823.3022.9122.9462,822
7/13/201522.7423.2822.6223.18142,607
7/10/201522.4522.6622.2822.6386,033
7/9/201522.4722.6222.1922.24113,490
7/8/201522.2922.6421.9022.11475,129
7/7/201522.7622.7622.3022.62112,213
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
  • Showing 1-100 of 1,259 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!