AAON - AAON, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201948.8149.3348.1248.1448.1473,000
Jun 13, 201947.9949.0447.9948.9848.9893,200
Jun 12, 201947.8848.5847.7447.8147.8168,500
Jun 11, 201949.0449.3447.7047.9747.9797,700
Jun 10, 201949.0949.8147.7848.6448.6491,400
Jun 07, 201948.3749.4648.3748.8548.85102,600
Jun 06, 201948.0048.3647.5648.1848.18183,600
Jun 05, 201948.0448.4047.3648.0848.08158,400
Jun 04, 201946.3447.8346.2547.8047.8075,200
Jun 03, 201945.2746.0045.2445.8645.86177,400
May 31, 201945.5845.8945.2345.3945.39142,300
May 31, 20190.16 Dividend
May 30, 201946.4747.1645.9946.4146.25118,200
May 29, 201946.1247.2145.7146.2346.07218,200
May 28, 201946.8647.9746.2446.2946.13138,900
May 24, 201946.3546.8946.0446.6546.49119,100
May 23, 201945.8246.3245.1346.0445.88137,300
May 22, 201947.6047.8546.2646.3746.21112,800
May 21, 201947.0848.1047.0047.9247.7599,100
May 20, 201945.4946.9144.5846.7446.5887,500
May 17, 201945.8546.5845.6445.9145.75115,300
May 16, 201946.7147.0545.8746.3146.15195,900
May 15, 201946.1246.7645.7146.6446.48137,200
May 14, 201946.7047.1946.3046.5746.41121,200
May 13, 201947.1347.4545.8746.5646.40151,900
May 10, 201947.1848.5146.8348.4048.23129,200
May 09, 201946.8647.9746.7047.4747.31112,700
May 08, 201947.5148.1647.1547.3547.19168,500
May 07, 201948.5848.8246.7247.3847.22291,200
May 06, 201949.7250.1948.5049.3549.18351,900
May 03, 201949.5852.5049.3151.8151.63153,100
May 02, 201949.8750.4848.6449.5249.35145,200
May 01, 201950.3450.7849.6849.8749.70305,500
Apr 30, 201950.1150.4349.7650.2150.04168,200
Apr 29, 201949.5150.5549.5150.0949.92113,100
Apr 26, 201948.6750.0048.0849.7849.61129,400
Apr 25, 201948.8549.0747.7048.7048.53121,700
Apr 24, 201948.9949.4548.3049.1849.01122,400
Apr 23, 201947.7949.1447.3948.8348.66135,800
Apr 22, 201947.2947.8246.9147.7947.6395,400
Apr 18, 201947.4347.9347.1547.5947.43120,200
Apr 17, 201948.6148.7147.1747.4647.30129,300
Apr 16, 201947.8548.9747.8548.4048.23133,500
Apr 15, 201946.2447.6346.1547.6047.44185,000
Apr 12, 201945.3846.2945.3546.2646.1082,100
Apr 11, 201944.8545.4144.6245.1244.96109,900
Apr 10, 201944.8245.0944.3644.8844.73216,000
Apr 09, 201945.6145.6144.6944.7944.64123,200
Apr 08, 201945.6546.0845.2345.7345.57128,100
Apr 05, 201945.8546.4745.3145.9945.8398,200
Apr 04, 201945.7446.3045.4645.8445.68114,700
Apr 03, 201945.6945.8245.2345.8045.6485,400
Apr 02, 201946.3546.3845.2945.3345.17138,400
Apr 01, 201946.5046.7345.7146.4746.31138,600
Mar 29, 201946.0746.6945.7746.1846.02219,500
Mar 28, 201945.0045.9044.4645.8245.66170,300
Mar 27, 201943.3944.9943.2044.9344.78170,900
Mar 26, 201943.3644.0943.0043.5443.39107,200
Mar 25, 201942.3943.5042.1043.1843.0390,500
Mar 22, 201943.8644.3542.2942.3842.23193,300
Mar 21, 201942.5744.5642.5744.2844.13151,500
Mar 20, 201942.8143.6942.4142.8242.67163,100
Mar 19, 201943.0043.1842.4742.8742.7277,500
Mar 18, 201942.0742.9142.0542.8042.65118,600
Mar 15, 201941.2742.2941.2741.9341.79255,900
Mar 14, 201941.9242.0741.0641.1941.0597,800
Mar 13, 201941.6542.4141.6441.9441.8089,200
Mar 12, 201941.3941.9940.8941.5741.4394,600
Mar 11, 201941.6341.8941.2041.3741.23134,400
Mar 08, 201941.7142.2941.1641.5941.45112,100
Mar 07, 201942.3442.5341.8641.9441.8095,800
Mar 06, 201942.3142.5841.8442.4242.27187,300
Mar 05, 201941.9942.5141.8342.3842.23143,300
Mar 04, 201941.2942.0040.7941.7841.64217,000
Mar 01, 201940.4541.5239.8641.2641.12196,400
Feb 28, 201941.0042.0039.5039.8639.72183,600
Feb 27, 201941.3641.7840.7441.5641.42146,500
Feb 26, 201942.0842.1041.5841.7541.61121,500
Feb 25, 201942.2843.1442.2542.2842.13159,900
Feb 22, 201941.4142.2141.4042.1842.03157,200
Feb 21, 201940.8541.4040.2041.4041.2693,500
Feb 20, 201940.3040.8940.3040.8740.73133,100
Feb 19, 201939.1540.3737.4040.3740.23123,300
Feb 15, 201938.4939.6138.4939.4639.32118,600
Feb 14, 201938.9039.0538.0238.4638.33159,600
Feb 13, 201938.4139.2037.9139.1339.00161,400
Feb 12, 201938.1238.8738.0538.2038.07100,700
Feb 11, 201937.8138.0937.5338.0537.9280,900
Feb 08, 201937.1537.8236.8937.8137.6874,900
Feb 07, 201937.1437.6636.6737.2837.15103,900
Feb 06, 201937.2537.6437.1637.3737.2465,000
Feb 05, 201937.7637.8937.2737.3437.2186,800
Feb 04, 201936.5337.7435.9137.6637.5392,400
Feb 01, 201937.0537.1436.2336.5436.4184,800
Jan 31, 201936.0037.0536.0036.9436.81115,400
Jan 30, 201936.1536.2435.3836.2136.0984,900
Jan 29, 201935.6136.1535.3635.9835.8661,500
Jan 28, 201935.3835.9235.1335.6035.4886,200
Jan 25, 201937.0937.5135.5735.7135.59185,200
Jan 24, 201936.2737.1336.2736.7936.6695,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...