$27.68 -0.24 (%) Aaon Inc - NASDAQ

Aug. 26, 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
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
9/11/201519.7720.1719.5920.14133,737
9/10/201519.9820.1319.7019.8872,150
9/9/201520.0020.3319.6920.00235,724
9/8/201520.0020.0219.6719.86155,464
9/4/201519.6719.9919.5019.69148,061
9/3/201520.1120.2919.9219.96116,105
9/2/201520.0620.3019.8020.13149,807
9/1/201520.1920.6019.7819.81148,692
8/31/201520.4320.8220.4120.68126,794
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center