$22.13 +0.59 (%) Aaon Inc - NASDAQ

Dec. 18, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
3/29/201130.5131.5430.5131.3018,208
3/28/201131.1131.2930.9931.1016,985
3/25/201131.0631.6230.9031.0929,899
3/24/201131.1231.1730.7030.8719,026
3/23/201131.3731.5730.9731.0331,379
3/22/201131.1131.6330.8731.3732,639
3/21/201130.9831.2930.7031.0530,211
3/18/201129.4030.6929.4030.67106,425
3/17/201129.3429.8529.1429.1843,501
3/16/201128.5529.3028.3228.8544,663
3/15/201128.0128.7728.0128.4849,842
3/14/201128.3528.9528.2528.7554,378
3/11/201129.5429.7828.0728.6890,255
3/10/201130.5631.0029.5229.5666,732
3/9/201131.0631.5030.8030.9637,340
3/8/201129.8531.0229.8531.0030,552
3/7/201130.6030.6129.5929.8659,815
3/4/201130.3530.6430.1230.3459,123
3/3/201130.9231.0730.3030.4362,144
3/2/201130.6531.3530.5030.8053,926
3/1/201130.6731.1230.3030.65157,630
2/28/201130.9431.5230.3830.7057,429
2/25/201130.2130.9929.9430.5665,806
2/24/201130.0930.8230.0430.2248,176
2/23/201129.5530.4829.5530.1853,733
2/22/201130.5231.0030.3930.5025,908
2/18/201130.6931.3029.9230.9339,816
2/17/201130.0630.5129.6130.3953,970
2/16/201129.9830.3529.6030.2342,433
2/15/201128.9729.9928.9729.77120,319
2/14/201128.7729.3528.4229.1623,020
2/11/201127.5528.9627.4928.8752,577
2/10/201127.4527.8127.2127.7325,672
2/9/201127.4227.7127.3727.5919,468
2/8/201127.1327.5926.9327.5912,604
2/7/201126.9227.1726.8127.0847,328
2/4/201126.7727.1726.4726.9623,534
2/3/201126.6627.3026.5126.8811,543
2/2/201127.6027.7526.9127.1812,467
2/1/201127.1127.7826.9927.7836,130
1/31/201126.7727.2226.5826.9337,407
1/28/201128.0128.0126.2626.4440,417
1/27/201127.9628.2027.5528.0117,666
1/26/201126.9327.9826.6727.9472,914
1/25/201126.9427.0126.5726.8717,740
1/24/201126.7627.4726.7627.1322,233
1/21/201127.5027.5026.6526.7132,904
1/20/201126.7627.8826.5127.2979,261
1/19/201127.7227.7226.6826.7241,410
1/18/201127.6627.9227.4027.7917,909
1/14/201127.7127.8427.4527.8159,420
1/13/201127.5027.6627.2027.6632,859
1/12/201127.4527.8127.3027.4443,125
1/11/201127.1527.4826.6927.1742,871
1/10/201126.5326.9726.2726.9751,420
1/7/201127.9327.9326.5226.7653,008
1/6/201128.1828.2427.7527.9331,875
1/5/201128.1028.5127.6828.2570,550
1/4/201129.1329.1327.9728.1019,627
1/3/201128.5629.0828.5229.01103,037
12/31/201028.8028.8128.1328.2125,849
12/30/201029.0129.0928.8528.8526,885
12/29/201028.7929.0028.7928.859,390
Trading Center