AAON Inc (AAON) Historical Stock Data
85.41 ↑0.17 (0.20%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AAON is up 0.22% a day on average. There have been 16 days where AAON Inc closed green and 14 days where AAON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 84.92 | 85.41 | ↑$0.49 (0.58%) | 84.27 | 86.75 | 486.57K |
| 2024-04-18 | 86.91 | 85.24 | ↓$1.67 (-1.92%) | 84.83 | 87.65 | 395.66K |
| 2024-04-17 | 88.86 | 86.30 | ↓$2.56 (-2.88%) | 86.03 | 88.86 | 476.94K |
| 2024-04-16 | 86.44 | 88.02 | ↑$1.58 (1.83%) | 85.70 | 88.50 | 383.57K |
| 2024-04-15 | 88.50 | 87.14 | ↓$1.36 (-1.54%) | 86.33 | 89.57 | 470.48K |
| 2024-04-12 | 86.96 | 88.01 | ↑$1.05 (1.21%) | 86.42 | 88.19 | 429.27K |
| 2024-04-11 | 88.32 | 87.61 | ↓$0.71 (-0.80%) | 86.14 | 88.32 | 334.67K |
| 2024-04-10 | 87.00 | 87.86 | ↑$0.86 (0.99%) | 85.14 | 89.16 | 588.31K |
| 2024-04-09 | 92.88 | 89.58 | ↓$3.30 (-3.55%) | 87.37 | 93.17 | 870.51K |
| 2024-04-08 | 90.23 | 92.88 | ↑$2.65 (2.94%) | 89.60 | 93.30 | 690.14K |
| 2024-04-05 | 85.75 | 89.92 | ↑$4.17 (4.86%) | 85.75 | 89.99 | 472.02K |
| 2024-04-04 | 87.23 | 85.66 | ↓$1.57 (-1.80%) | 84.89 | 87.94 | 222.96K |
| 2024-04-03 | 85.07 | 86.30 | ↑$1.23 (1.45%) | 85.07 | 87.12 | 246.32K |
| 2024-04-02 | 87.34 | 85.27 | ↓$2.07 (-2.37%) | 84.38 | 87.34 | 402.79K |
| 2024-04-01 | 88.06 | 87.98 | ↓$0.08 (-0.09%) | 86.56 | 88.44 | 366.41K |
| 2024-03-28 | 86.65 | 88.10 | ↑$1.45 (1.67%) | 86.37 | 88.23 | 364.88K |
| 2024-03-27 | 87.00 | 86.67 | ↓$0.33 (-0.38%) | 85.65 | 87.55 | 254.08K |
| 2024-03-26 | 86.09 | 86.57 | ↑$0.48 (0.56%) | 85.76 | 86.95 | 238.02K |
| 2024-03-25 | 86.46 | 85.51 | ↓$0.95 (-1.10%) | 85.20 | 86.99 | 165.71K |
| 2024-03-22 | 88.57 | 86.45 | ↓$2.12 (-2.39%) | 86.23 | 88.63 | 274.47K |
| 2024-03-21 | 85.95 | 88.35 | ↑$2.40 (2.79%) | 85.87 | 88.54 | 291.68K |
| 2024-03-20 | 85.40 | 85.33 | ↓$0.07 (-0.08%) | 84.28 | 85.98 | 281.87K |
| 2024-03-19 | 82.68 | 85.18 | ↑$2.50 (3.02%) | 82.53 | 85.30 | 363.66K |
| 2024-03-18 | 82.29 | 82.89 | ↑$0.60 (0.73%) | 81.82 | 83.98 | 514.09K |
| 2024-03-15 | 81.02 | 82.45 | ↑$1.43 (1.76%) | 81.02 | 83.79 | 0.95M |
| 2024-03-14 | 80.20 | 81.30 | ↑$1.10 (1.37%) | 79.95 | 81.46 | 406.48K |
| 2024-03-13 | 79.99 | 80.70 | ↑$0.71 (0.89%) | 79.99 | 81.57 | 516.98K |
| 2024-03-12 | 79.71 | 79.99 | ↑$0.28 (0.35%) | 79.32 | 80.54 | 339.01K |
| 2024-03-11 | 80.79 | 79.73 | ↓$1.06 (-1.31%) | 78.71 | 81.26 | 437.83K |
| 2024-03-08 | 81.84 | 81.75 | ↓$0.09 (-0.11%) | 81.41 | 83.46 | 426.31K |
Create an account or log in to view more rows.
$AAON Sleep well my bulls
sleep well
$AAON about to pop IMHO
$AAON When in doubt
zoom out. ??
$AAON so tired of this pos let's fly already
$AAON Was last two days consolidation??
$AAON just waiting to short this bad boy.
$AAON good support.....
$AAON now is the time to slap that ask!!!
$AAON get ready bears and bulls
$AAON Fuk the 1% even though i feel like the 1%