$18.26 -0.35 (%) Aaon Inc - NASDAQ

Oct. 24, 2014 | 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
8/19/201116.1916.7315.9315.99117,447
8/18/201117.9518.0616.5016.52210,663
8/17/201119.1219.4118.2318.25101,285
8/16/201119.1819.5119.0019.0588,838
8/15/201119.0819.5819.0819.4667,892
8/12/201119.8719.9319.0219.1249,471
8/11/201118.6920.2618.4119.79116,268
8/10/201119.0119.8218.3818.50118,341
8/9/201119.7219.8718.0519.53142,824
8/8/201119.0319.6718.1619.14232,440
8/5/201118.7520.2617.9519.19161,483
8/4/201122.1522.1518.1518.41185,360
8/3/201122.2322.9021.9822.5493,155
8/2/201122.6522.9322.1022.1365,812
8/1/201122.9123.0022.3722.8353,974
7/29/201121.8622.8321.7722.6852,550
7/28/201121.9723.7021.3322.0745,022
7/27/201122.3122.8621.9622.0361,219
7/26/201123.2223.3022.6022.6741,554
7/25/201123.4023.8923.2123.2537,478
7/22/201123.7624.0023.4723.7031,984
7/21/201123.8024.2323.0923.8434,368
7/20/201123.7823.8423.0323.7322,871
7/19/201123.4023.8222.9523.7442,744
7/18/201123.4523.5422.9923.1840,397
7/15/201123.5023.7223.1923.4238,954
7/14/201123.7123.9723.4023.4664,033
7/13/201122.8923.7922.8923.7182,957
7/12/201122.4922.9322.4922.7044,095
7/11/201122.7722.7722.3022.4561,002
7/8/201122.9123.1922.8122.9242,915
7/7/201122.8123.4222.7323.1835,680
7/6/201122.2822.7222.2822.6729,184
7/5/201122.2722.3621.9222.3445,587
7/1/201122.0622.4221.7722.1751,431
6/30/201122.0622.2721.8221.8455,698
6/29/201122.1723.2821.7021.9943,821
6/28/201122.0522.2421.9722.1847,181
6/27/201121.2822.0821.2722.0462,896
6/24/201121.8221.8221.1421.25108,634
6/23/201121.5921.8421.1821.7857,830
6/22/201122.6222.6621.7321.7344,757
6/21/201122.7322.8422.3522.69135,376
6/20/201122.0822.6721.8822.6759,287
6/17/201122.0523.4421.2522.08209,642
6/16/201121.3022.0721.3021.9463,928
6/15/201121.0121.5321.0121.3546,524
6/14/201121.1621.3820.8621.2561,127
6/13/201130.9031.6630.1131.3150,930
6/10/201131.5331.5930.6130.7043,212
6/9/201131.9832.1231.6331.6319,495
6/8/201132.1932.4531.8331.8445,744
6/7/201132.2932.9232.1832.5165,837
6/6/201131.6232.0431.5631.9931,508
6/3/201131.6732.0531.6431.7046,103
6/2/201132.9232.9231.9832.0237,134
6/1/201133.5733.9532.6332.73113,790
5/31/201133.3733.7233.1933.7068,228
5/27/201132.9933.1032.6533.0015,040
5/26/201131.8533.0231.7133.0031,617
5/25/201131.7532.1131.6031.9558,597
5/24/201132.0533.0031.6131.6774,223
5/23/201132.0632.7132.0632.4032,244
5/20/201132.7232.8532.2332.5030,173
5/19/201132.8833.6632.4032.8728,646
5/18/201132.9232.9232.6532.7619,088
5/17/201132.3732.7632.3732.5319,515
5/16/201132.2932.7332.2532.5252,577
5/13/201133.5033.5732.3232.3624,773
5/12/201132.7933.7532.7233.4419,618
5/11/201132.6733.0732.6732.9050,757
5/10/201132.3032.8932.1732.8835,674
5/9/201131.8632.2731.5032.1630,958
5/6/201132.3932.6031.7331.7838,071
5/5/201131.6533.0030.8732.1078,518
5/4/201132.2632.2631.3231.5020,337
5/3/201132.5532.6731.6732.1045,255
5/2/201132.9433.0032.6132.6336,780
4/29/201133.0033.0132.7132.8524,543
4/28/201133.0433.9332.9633.1197,679
4/27/201133.0033.2532.7233.1441,788
4/26/201133.0033.3632.9333.1329,825
4/25/201133.0033.0832.8532.9529,257
4/21/201133.0033.0432.8433.0044,352
4/20/201132.4933.0532.4833.0428,510
4/19/201131.4932.1231.4932.1126,961
4/18/201130.7231.5130.5231.4434,414
4/15/201131.2331.3330.8331.2547,828
4/14/201131.1731.5731.1031.3053,678
4/13/201132.0232.0231.2231.4017,351
4/12/201131.7632.3431.6131.7122,125
4/11/201131.7531.9331.7531.8827,129
4/8/201132.9232.9231.7231.7818,624
4/7/201132.8633.2432.5932.6137,069
4/6/201132.2932.8932.2232.8826,723
4/5/201132.0532.4531.8532.2322,616
4/4/201132.1232.3331.5332.1452,299
4/1/201132.7932.9332.0732.1340,011
3/31/201132.5132.9732.3032.9033,962
3/30/201131.5032.3530.7532.2828,930
Trading Center