AAON Historical Prices | AAON, Inc. Stock

Dow

1.35% Nasdaq

1.12%

AAON Inc. (AAON)

-NasdaqGS

32.64 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	33.05	33.23	32.63	32.64	41,100	32.64
Jun 18, 2013	32.38	33.26	32.18	32.95	47,300	32.95
Jun 17, 2013	32.56	32.93	32.08	32.23	37,200	32.23
Jun 14, 2013	32.63	32.84	32.18	32.28	77,200	32.28
Jun 13, 2013	31.94	33.00	31.77	32.59	72,800	32.59
Jun 12, 2013	31.59	32.13	31.19	32.02	60,200	32.02
Jun 11, 2013	31.37	31.81	31.00	31.44	53,800	31.44
Jun 11, 2013	0.10 Dividend
Jun 10, 2013	31.85	32.71	31.44	31.67	79,600	31.57
Jun 7, 2013	32.61	33.04	31.78	31.83	90,200	31.73
Jun 6, 2013	31.14	32.66	31.14	32.50	94,400	32.40
Jun 5, 2013	32.05	32.63	31.14	31.24	84,300	31.14
Jun 4, 2013	32.22	32.67	31.94	32.18	386,500	32.08
Jun 3, 2013	32.72	33.11	31.24	32.29	229,800	32.19
May 31, 2013	33.21	33.62	33.00	33.24	73,700	33.14
May 30, 2013	34.20	34.20	33.31	33.50	56,800	33.39
May 29, 2013	34.40	35.06	33.84	33.99	53,700	33.88
May 28, 2013	34.21	36.09	34.15	34.68	121,200	34.57
May 24, 2013	32.89	33.70	32.59	33.47	98,800	33.36
May 23, 2013	32.90	33.69	32.89	33.04	113,300	32.94
May 22, 2013	32.64	33.61	32.64	33.22	64,000	33.12
May 21, 2013	32.27	32.92	32.25	32.51	41,700	32.41
May 20, 2013	31.69	32.33	31.53	32.16	60,200	32.06
May 17, 2013	31.06	31.94	30.99	31.89	63,900	31.79
May 16, 2013	30.71	31.28	30.53	31.00	50,600	30.90
May 15, 2013	30.16	30.95	30.07	30.71	34,900	30.61
May 14, 2013	29.86	30.19	29.65	30.18	35,200	30.08
May 13, 2013	30.10	30.10	29.49	29.72	15,200	29.63
May 10, 2013	30.43	30.66	30.01	30.05	82,400	29.96
May 9, 2013	28.41	30.42	28.40	30.07	122,900	29.98
May 8, 2013	28.58	28.79	28.30	28.51	52,600	28.42
May 7, 2013	28.22	28.76	28.06	28.57	37,300	28.48
May 6, 2013	28.31	28.31	27.95	28.16	39,100	28.07
May 3, 2013	27.89	28.90	27.89	28.49	43,800	28.40
May 2, 2013	27.49	27.55	27.40	27.48	36,000	27.39
May 1, 2013	28.38	28.54	27.11	27.29	97,900	27.20
Apr 30, 2013	28.16	28.48	27.97	28.41	59,300	28.32
Apr 29, 2013	28.32	28.60	28.10	28.19	34,100	28.10
Apr 26, 2013	28.41	28.52	27.96	28.26	81,800	28.17
Apr 25, 2013	28.13	28.48	27.87	28.47	86,400	28.38
Apr 24, 2013	28.19	28.31	27.70	28.14	46,100	28.05
Apr 23, 2013	27.42	28.31	27.38	28.13	38,800	28.04
Apr 22, 2013	27.40	27.40	26.88	27.30	81,900	27.21
Apr 19, 2013	27.04	27.58	26.98	27.36	71,100	27.27
Apr 18, 2013	27.40	27.67	26.97	27.06	48,400	26.97
Apr 17, 2013	27.58	27.76	27.12	27.40	97,900	27.31
Apr 16, 2013	27.50	27.86	27.40	27.73	67,000	27.64
Apr 15, 2013	27.98	28.17	27.00	27.27	124,300	27.18
Apr 12, 2013	27.68	28.16	27.59	28.05	65,300	27.96
Apr 11, 2013	27.90	28.09	27.72	27.88	52,100	27.79
Apr 10, 2013	27.20	28.05	27.05	27.88	74,400	27.79
Apr 9, 2013	27.45	27.45	27.04	27.04	80,000	26.95
Apr 8, 2013	27.20	27.37	26.88	27.31	56,300	27.22
Apr 5, 2013	27.00	27.24	26.90	27.16	66,500	27.07
Apr 4, 2013	27.10	27.33	27.01	27.32	51,900	27.23
Apr 3, 2013	26.67	27.29	26.67	26.98	168,200	26.89
Apr 2, 2013	27.60	27.71	26.50	26.78	83,900	26.70
Apr 1, 2013	27.50	27.86	27.26	27.40	72,400	27.31
Mar 28, 2013	27.56	28.26	27.28	27.59	121,900	27.50
Mar 27, 2013	27.13	27.67	26.96	27.45	58,600	27.36
Mar 26, 2013	27.49	27.72	27.02	27.20	71,100	27.11
Mar 25, 2013	27.50	27.90	27.17	27.27	75,200	27.18
Mar 22, 2013	27.17	27.47	27.08	27.26	29,400	27.17
Mar 21, 2013	27.07	27.51	26.94	27.14	102,900	27.05
Mar 20, 2013	26.27	27.26	26.23	27.15	164,700	27.06
Mar 19, 2013	26.25	26.35	26.19	26.25	70,700	26.17
Mar 18, 2013	26.14	26.42	26.13	26.27	117,700	26.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AAON

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AAON Inc. (AAON)