$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
3/20/201522.5123.6322.3923.43628,706
3/19/201522.4022.5022.1322.4581,972
3/18/201522.2322.5121.9922.5179,207
3/17/201522.3222.4922.1422.26118,734
3/16/201522.3422.5122.2122.4566,255
3/13/201522.4322.4321.7822.15104,955
3/12/201522.0522.5121.9522.43114,610
3/11/201521.8421.9421.6021.88105,784
3/10/201521.6821.9121.5121.7988,489
3/9/201521.9422.0521.7721.9263,111
3/6/201521.9922.2921.6921.9279,286
3/5/201522.2822.4021.9022.2386,101
3/4/201522.3322.6322.0922.29118,915
3/3/201522.9523.1422.3022.51401,162
3/2/201522.3923.1822.2323.07237,636
2/27/201523.7523.8522.4622.51324,506
2/26/201523.6523.8023.4323.57173,136
2/25/201523.9223.9323.4123.6188,325
2/24/201523.6723.9023.6323.87121,863
2/23/201523.7123.8523.4723.60241,219
2/20/201523.3723.7423.1923.7497,789
2/19/201523.1623.5023.1623.4476,539
2/18/201523.0823.3723.0623.25111,774
2/17/201523.3423.5023.1023.1492,812
2/13/201523.4023.5023.2323.3787,180
2/12/201523.1023.4923.0823.4087,536
2/11/201522.7722.9322.5122.9086,913
2/10/201522.9222.9622.4222.8584,432
2/9/201523.0923.3322.5522.66131,968
2/6/201523.2623.8922.7523.21214,199
2/5/201523.7623.7823.2923.68117,595
2/4/201523.1823.9523.1823.59181,628
2/3/201522.5123.3722.4823.28254,039
2/2/201521.9422.5921.8322.5695,268
1/30/201522.3122.5521.7821.81137,831
1/29/201522.2922.5722.0122.55113,446
1/28/201522.9622.9622.0622.23112,747
1/27/201522.5322.8922.2422.8383,893
1/26/201522.5222.8522.3522.7977,604
1/23/201522.5722.6722.2322.4786,288
1/22/201521.8022.6021.6022.53117,664
1/21/201521.5021.8121.4421.6088,343
1/20/201521.9321.9921.4121.62114,126
1/16/201521.2321.9521.2321.93128,168
1/15/201521.8121.8121.0021.3090,917
1/14/201521.4621.9721.4621.8197,048
1/13/201521.4521.9921.3721.79143,390
1/12/201521.3421.4420.9921.37144,534
1/9/201521.5021.5021.1921.41110,591
1/8/201521.1421.5720.9621.56165,512
1/7/201521.0521.1420.6921.04132,649
1/6/201521.2121.2420.4920.85125,906
1/5/201521.8021.9321.1121.19145,848
1/2/201522.5522.6821.6021.9390,723
12/31/201422.4522.7522.3522.39101,724
12/30/201422.2622.4922.1022.3490,857
12/29/201422.3422.5022.2122.3072,963
12/26/201422.3322.6422.2622.3754,826
12/24/201422.2422.4922.0722.4152,619
12/23/201422.1122.2721.9622.1771,193
12/22/201421.6421.9021.4421.89141,112
12/19/201421.9122.2921.5721.66509,744
12/18/201421.8522.1721.6421.96171,409
12/17/201420.9721.6320.6821.54190,493
12/16/201420.8321.4420.8320.97149,293
12/15/201421.0621.4120.6620.89187,225
12/12/201420.9821.4120.9020.92144,540
12/11/201421.2721.9621.2621.28129,820
12/10/201421.5821.9021.1321.15141,946
12/9/201420.7021.7220.6721.69167,395
12/8/201421.0421.3520.8220.97154,603
12/5/201420.7421.3720.7421.17163,204
12/4/201420.7720.7720.5720.73198,115
12/3/201420.7520.9020.6720.79165,495
12/2/201420.5420.8020.5420.65377,999
12/1/201420.7520.9020.5120.54211,194
11/28/201421.1721.1720.7020.72117,483
11/26/201421.0921.3120.8821.15110,428
11/25/201421.2121.3221.0121.12101,236
11/24/201420.6421.2420.6121.19109,846
11/21/201420.8620.8720.5820.61123,544
11/20/201419.9320.5019.7420.45144,517
11/19/201420.7320.7319.9420.06268,687
11/18/201420.5620.9220.3720.74200,330
11/17/201420.8920.9320.4020.47152,918
11/14/201421.1121.1220.9020.96179,336
11/13/201421.5821.5821.0321.12159,510
11/12/201421.0421.5120.8621.47127,128
11/11/201420.8021.2220.6221.13115,040
11/10/201420.8820.9920.7020.84207,451
11/7/201420.9320.9720.5620.81192,281
11/6/201419.5520.8819.1520.87193,531
11/5/201420.5020.5019.9920.27173,730
11/4/201419.9020.2919.9020.25248,672
11/3/201419.6520.1719.4320.13261,658
10/31/201419.9419.9419.3719.65227,376
10/30/201418.9919.6918.9019.44145,836
10/29/201419.3919.5318.9319.14116,930
10/28/201418.4719.3418.2619.29179,160
10/27/201418.1218.3717.7618.2775,768
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center