AAON - AAON, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201835.1035.4534.7035.4035.4096,000
Feb 22, 201834.6535.2034.4034.8534.8568,700
Feb 21, 201834.4035.1534.3534.4534.45112,500
Feb 20, 201834.8535.1034.2534.3534.3564,400
Feb 16, 201834.4535.5034.4535.0535.0599,000
Feb 15, 201834.6034.7534.1034.6034.6048,200
Feb 14, 201833.5534.5033.5534.3534.35103,100
Feb 13, 201833.4534.0033.1033.9033.90109,100
Feb 12, 201833.3033.8533.0033.6533.65172,400
Feb 09, 201833.4533.5032.5033.2033.20333,600
Feb 08, 201833.7033.9533.0033.0533.05147,800
Feb 07, 201833.5534.0533.0033.7533.75127,300
Feb 06, 201833.4034.4033.0533.7033.70283,500
Feb 05, 201835.4035.7034.0534.1034.10193,000
Feb 02, 201835.9536.1035.5535.6035.60195,600
Feb 01, 201836.2536.5535.9536.1536.15126,800
Jan 31, 201836.2036.6035.6736.4036.40190,200
Jan 30, 201836.0036.2535.7536.0036.00206,400
Jan 29, 201836.1036.3035.8536.0536.05292,600
Jan 26, 201836.2036.9235.7036.3036.30149,700
Jan 25, 201836.1036.2035.8536.0536.05176,000
Jan 24, 201836.2036.2835.8536.0536.05172,700
Jan 23, 201836.3036.3035.9036.0536.05152,100
Jan 22, 201837.2037.2036.1536.3536.35120,100
Jan 19, 201836.1037.3036.0537.3037.30184,400
Jan 18, 201836.2536.3835.9536.1036.10158,000
Jan 17, 201836.3036.4835.9536.3036.30177,800
Jan 16, 201836.7536.9535.8536.0536.05133,200
Jan 12, 201836.4036.6735.2536.5536.55223,700
Jan 11, 201836.1536.5535.9536.2036.20306,500
Jan 10, 201836.9037.2536.0036.1036.10305,100
Jan 09, 201837.4537.4536.7037.1037.10219,100
Jan 08, 201837.9538.1537.3037.4537.45220,500
Jan 05, 201837.5538.2537.5538.0538.05136,200
Jan 04, 201837.7038.0037.0037.4537.45230,100
Jan 03, 201836.9537.9036.7537.6037.60163,300
Jan 02, 201836.9537.0536.6536.9536.95151,800
Dec 29, 201736.9037.1536.7036.7036.70167,400
Dec 28, 201736.7036.8535.8036.8036.80123,200
Dec 27, 201736.6536.8036.4536.5036.50119,400
Dec 26, 201736.7036.9536.3036.6036.60143,300
Dec 22, 201736.5036.8536.3036.7536.75152,100
Dec 21, 201736.0536.6535.9536.5036.50117,800
Dec 20, 201735.5036.1535.2535.9535.95125,400
Dec 19, 201736.0036.0535.3035.3535.35102,800
Dec 18, 201735.5036.5535.4535.9535.95176,900
Dec 15, 201734.6535.3034.6535.2035.20717,800
Dec 14, 201735.2035.2534.4034.5534.55127,300
Dec 13, 201734.8535.6034.8535.1535.15143,000
Dec 12, 201735.1035.4534.7534.8534.85207,200
Dec 11, 201735.7535.8034.8535.0535.05147,200
Dec 08, 201736.5536.5535.7035.7035.70102,600
Dec 07, 201736.1536.8036.1536.2536.25136,300
Dec 06, 201737.4537.8536.1336.3036.30208,400
Dec 05, 201737.5038.1037.3037.5537.55253,600
Dec 04, 201736.7537.8536.6037.4537.45254,100
Dec 01, 201736.4536.4534.8036.3536.35174,700
Nov 30, 201736.9536.9536.3536.4536.45162,000
Nov 29, 201735.8536.8635.8536.7536.75127,200
Nov 29, 20170.13 Dividend
Nov 28, 201735.4536.0035.3036.0035.87128,600
Nov 27, 201735.8035.8535.2035.2535.12101,100
Nov 24, 201735.7535.8535.3535.8535.7255,500
Nov 22, 201735.7535.8535.3835.7035.5790,200
Nov 21, 201735.0535.9035.0035.8035.67229,200
Nov 20, 201734.5535.0034.5034.9534.82113,900
Nov 17, 201734.0534.8033.6034.4534.33122,800
Nov 16, 201734.1035.1133.9034.2534.13205,900
Nov 15, 201734.0534.2033.6533.9033.78117,300
Nov 14, 201733.6534.4533.4534.3034.18122,500
Nov 13, 201733.6034.2533.4533.8033.6891,400
Nov 10, 201733.2534.1533.2533.8033.68134,100
Nov 09, 201734.1534.5033.3033.3533.23151,400
Nov 08, 201734.5035.2534.1034.4034.28104,600
Nov 07, 201734.6534.7534.4034.6034.48180,300
Nov 06, 201734.5034.7534.2534.7034.57107,200
Nov 03, 201734.3034.7033.9534.4534.33151,800
Nov 02, 201734.3034.7634.1534.3534.23139,100
Nov 01, 201735.2535.2534.1034.4034.28118,100
Oct 31, 201734.5035.4034.5035.0034.87183,300
Oct 30, 201734.5534.7033.9534.3034.18176,800
Oct 27, 201734.8035.1534.5034.8034.67101,900
Oct 26, 201735.0035.1334.7534.7534.6273,200
Oct 25, 201735.1535.5334.4534.9034.77118,000
Oct 24, 201734.6035.5334.6035.1034.97162,300
Oct 23, 201734.5535.7034.3534.6534.52120,800
Oct 20, 201734.5535.1034.4034.6034.48134,100
Oct 19, 201734.0534.2733.8034.2034.0896,700
Oct 18, 201733.8534.4533.8034.2534.1384,200
Oct 17, 201734.2034.4033.6533.7533.6375,900
Oct 16, 201733.9535.1533.8034.3034.18106,200
Oct 13, 201734.1534.4533.7533.8533.73182,900
Oct 12, 201734.2034.5034.0534.1534.03190,100
Oct 11, 201734.7535.0034.1034.2534.13164,300
Oct 10, 201735.4535.5534.5534.8034.67167,600
Oct 09, 201735.4535.7533.0435.4035.27111,700
Oct 06, 201734.9535.5534.8035.4535.32145,300
Oct 05, 201735.4035.4034.9535.1535.02102,900
Oct 04, 201735.4035.6034.9535.3535.2296,900
Oct 03, 201735.2035.5034.7535.4535.32151,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...