$26.55 +0.62 (%) Aaon Inc - NASDAQ

Jun. 29, 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
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
1/5/201622.3022.3321.8922.10123,790
1/4/201622.8222.9622.1122.15176,505
12/31/201523.5723.8423.1923.22211,134
12/30/201523.5023.8423.5023.67131,511
12/29/201523.6223.7123.2923.52221,384
12/28/201523.6423.7723.3823.52138,725
12/24/201523.3923.8023.0023.68102,027
12/23/201523.2323.4723.0923.21113,961
12/22/201522.9023.1422.5623.10120,171
12/21/201522.8823.1722.6922.85104,147
12/18/201522.9423.0422.6422.76389,282
12/17/201523.5923.6122.9723.08146,134
12/16/201523.5023.7923.1623.39132,174
12/15/201523.6623.7622.8523.38170,120
12/14/201522.6423.5422.6423.51319,711
12/11/201522.8623.5022.6322.74346,853
12/10/201523.4423.5323.0223.33363,471
12/9/201524.2724.7323.3923.42206,857
12/8/201523.8624.5823.6224.34274,571
12/7/201524.4624.4623.8424.06129,532
12/4/201523.7524.6123.7024.53164,683
12/3/201524.2124.2623.6123.74184,699
12/2/201524.2724.5224.0524.10122,705
12/1/201524.8324.9024.2324.31187,280
11/30/201525.1225.1324.6424.71142,866
11/27/201524.9425.3424.7625.15102,477
11/25/201524.7425.2024.6024.98146,191
11/24/201524.2824.8624.2824.77137,357
11/23/201524.0324.7224.0324.46148,963
11/20/201524.0624.3923.8024.13167,262
11/19/201524.1224.2823.8023.96145,401
11/18/201523.7724.2023.6224.11188,430
11/17/201523.6024.0523.3823.64159,919
11/16/201523.3923.7123.3923.50229,668
11/13/201523.9924.2523.4123.48223,241
11/12/201524.5324.5623.6424.03226,501
11/11/201524.4425.0324.2424.64255,188
11/10/201524.2224.5623.3624.44176,164
11/9/201524.2124.5623.9624.35176,925
11/6/201524.2824.5023.4024.23240,661
11/5/201524.4224.4223.8324.40212,033
11/4/201522.7424.5822.7424.48303,132
11/3/201521.4522.9821.2422.72266,654
11/2/201520.4222.2319.6221.69310,613
10/30/201520.8421.0020.4520.47186,972
10/29/201521.1921.2720.7420.89219,149
10/28/201520.8821.4620.6421.27176,765
10/27/201521.1021.1020.5820.7997,047
10/26/201521.5021.5621.1721.1978,888
10/23/201521.3721.5221.0721.5059,867
10/22/201520.6421.2720.4321.11127,767
10/21/201521.2321.2320.4520.46122,689
10/20/201521.1921.6021.0221.1281,147
10/19/201521.0521.2820.9321.2470,135
10/16/201521.1421.4620.6121.22129,134
10/15/201520.4321.0720.3021.0788,835
10/14/201520.6220.7420.2720.3286,493
10/13/201520.9521.1420.6420.6551,324
10/12/201520.9221.4220.7221.1078,326
10/9/201521.3621.4020.8920.90114,122
10/8/201520.5521.3820.5521.34131,103
10/7/201520.1120.6520.1120.6372,934
10/6/201520.2820.5219.9920.03110,008
10/5/201519.6220.3119.6220.2995,684
10/2/201519.0319.6018.8519.57109,757
10/1/201519.3719.4519.0019.19134,172
9/30/201519.3319.4919.1619.38101,792
9/29/201519.7919.7919.0019.12225,288
9/28/201519.5919.8219.4519.75214,895
9/25/201519.7419.9519.4319.64185,315
9/24/201519.4319.5919.2419.55170,952
9/23/201519.7519.8319.4119.63135,945
9/22/201519.8819.9119.5419.75105,736
9/21/201520.1220.3219.9020.09111,005
9/18/201520.1620.3819.8519.95344,900
9/17/201520.5320.8320.4020.5281,699
9/16/201520.3920.6620.2820.5979,240
9/15/201519.9920.4919.9420.32118,216
9/14/201520.1420.1919.6919.93132,215
Trading Center