$32.70 +0.45 (%) Aaon Inc - NASDAQ

Jan. 20, 2017 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center