Advertisement
U.S. markets closed

AAON, Inc. (AAON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
88.10+1.43 (+1.65%)
At close: 04:00PM EDT
88.00 -0.10 (-0.11%)
After hours: 07:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202486.6588.2386.3788.1088.10364,600
Mar 27, 202487.0087.5585.6586.6786.67254,100
Mar 26, 202486.0986.9585.7686.5786.57238,000
Mar 25, 202486.4686.9985.2085.5185.51165,700
Mar 22, 202488.5788.6386.2386.4586.45274,500
Mar 21, 202485.9588.5485.8788.3588.35291,500
Mar 20, 202485.4085.9884.2885.3385.33281,900
Mar 19, 202482.6885.3082.5385.1885.18363,700
Mar 18, 202482.2983.9881.8282.8982.89514,100
Mar 15, 202481.0283.7981.0282.4582.45953,800
Mar 15, 20240.08 Dividend
Mar 14, 202480.2081.4679.9481.3081.22406,500
Mar 13, 202479.9981.5779.9980.7080.62517,000
Mar 12, 202479.7180.5479.3279.9979.91339,000
Mar 11, 202480.7981.2678.7179.7379.65437,800
Mar 08, 202481.8483.4681.4181.7581.67426,200
Mar 07, 202481.1881.6580.8081.1281.04318,700
Mar 06, 202482.4182.4180.6281.0080.92516,600
Mar 05, 202481.9782.1679.8680.9280.84791,400
Mar 04, 202483.3383.7482.1682.5082.42561,400
Mar 01, 202484.3084.9982.3783.2683.18879,800
Feb 29, 202487.0088.7881.8183.9883.90957,800
Feb 28, 202484.6687.5584.6686.9086.81549,500
Feb 27, 202486.0486.5085.1985.8285.74332,500
Feb 26, 202484.0285.4483.5985.2585.17346,200
Feb 23, 202482.6484.3882.2384.0583.97226,500
Feb 22, 202482.0683.2482.0682.6582.57236,000
Feb 21, 202481.4881.9781.0181.9181.83396,300
Feb 20, 202483.2883.6781.2581.7581.67566,900
Feb 16, 202484.1284.9483.1884.3084.22440,500
Feb 15, 202482.5385.1781.9184.6084.52480,700
Feb 14, 202481.0682.0079.7681.7181.63295,300
Feb 13, 202479.4181.1478.0779.7679.68529,700
Feb 12, 202481.4783.0080.9582.2082.12489,500
Feb 09, 202478.8681.4778.6781.4081.32607,800
Feb 08, 202476.0079.6675.8778.6778.59793,300
Feb 07, 202472.6275.5672.2875.3375.26357,800
Feb 06, 202471.6472.9471.1472.0772.00230,700
Feb 05, 202472.3172.4670.5571.8371.76271,300
Feb 02, 202471.3073.5871.0373.3273.25467,200
Feb 01, 202470.8172.2870.5672.2672.19291,700
Jan 31, 202473.8173.8170.1470.1670.09488,300
Jan 30, 202470.6173.8370.3273.7773.70400,200
Jan 29, 202469.9071.0369.5471.0170.94470,800
Jan 26, 202470.8270.8369.6569.9469.87274,900
Jan 25, 202470.9871.1769.6170.2470.17295,500
Jan 24, 202471.4272.0369.7469.8169.74302,600
Jan 23, 202472.8273.4470.5670.7070.63280,500
Jan 22, 202471.0572.6171.0572.1072.03484,300
Jan 19, 202470.7970.8169.6070.3270.25406,000
Jan 18, 202470.4071.3469.5570.3570.28385,400
Jan 17, 202469.0070.2768.3870.0069.93277,500
Jan 16, 202470.1971.5069.3769.9669.89275,200
Jan 12, 202472.2773.0770.2370.8270.75186,600
Jan 11, 202471.5872.1370.7271.3371.26361,400
Jan 10, 202472.4772.9771.7171.8571.78240,000
Jan 09, 202472.7573.3672.4672.6872.61347,300
Jan 08, 202472.3673.7672.3673.7073.63234,500
Jan 05, 202473.0773.9671.7372.4572.38349,600
Jan 04, 202472.8974.2072.5073.7473.67394,600
Jan 03, 202473.1973.6372.1673.1173.04456,000
Jan 02, 202473.0474.1672.5173.9073.83375,700
Dec 29, 202374.3875.0473.5773.8773.80213,800
Dec 28, 202373.8874.4673.5774.2374.16162,500
Dec 27, 202374.4475.2473.8874.2174.14215,100
Dec 26, 202374.0074.7173.4974.1574.08203,100
Dec 22, 202372.6473.6672.4273.4173.34318,600
Dec 21, 202372.5873.0772.2772.3972.32324,800
Dec 20, 202372.5073.6471.6071.7871.71524,700
Dec 19, 202371.1072.5171.1072.3672.29611,400
Dec 18, 202371.3571.7670.4970.7470.67593,900
Dec 15, 202371.7272.1670.2171.1171.041,063,600
Dec 14, 202368.0071.6767.9971.2371.16885,000
Dec 13, 202367.0067.5564.5367.3767.30508,300
Dec 12, 202366.3066.9965.5766.9266.85467,700
Dec 11, 202365.8866.4165.3366.2466.17230,000
Dec 08, 202364.7766.4464.3965.3465.28298,900
Dec 07, 202363.8365.2762.8865.2365.17352,700
Dec 06, 202364.0064.7863.7263.9463.88408,500
Dec 05, 202364.4764.4763.1763.4163.35573,400
Dec 04, 202362.0164.6062.0164.4664.40370,600
Dec 01, 202362.6163.6061.0962.5362.47454,800
Nov 30, 202362.0162.8161.3262.6062.54386,300
Nov 29, 202362.7263.1361.9262.0461.98212,500
Nov 28, 202363.5263.8361.8661.9161.85316,800
Nov 28, 20230.08 Dividend
Nov 27, 202363.7464.1163.4063.6263.48256,100
Nov 24, 202363.3664.2563.3663.8363.6989,300
Nov 22, 202363.9764.8463.4963.5463.40304,900
Nov 21, 202362.7164.1362.4263.5063.36288,900
Nov 20, 202362.7563.3662.1863.2263.08225,400
Nov 17, 202363.0763.4762.7162.7862.64347,500
Nov 16, 202363.5363.7262.4562.4962.35180,300
Nov 15, 202364.2565.3063.6863.7663.62468,200
Nov 14, 202360.0064.3359.7164.0663.92573,700
Nov 13, 202358.9259.1357.5659.0058.87348,500
Nov 10, 202357.7958.9857.3558.7158.58404,300
Nov 09, 202359.1059.3757.2057.4557.32386,300
Nov 08, 202358.8059.4257.5258.5858.45422,400
Nov 07, 202359.0061.9158.3458.8258.69770,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...