AAON - AAON, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201840.0040.7539.9540.2540.25120,551
Aug 15, 201839.7040.0539.2539.9539.9583,300
Aug 14, 201839.1539.9539.0039.7539.7568,800
Aug 13, 201838.8539.3038.6039.0039.00132,000
Aug 10, 201839.2539.4538.8539.0039.00156,700
Aug 09, 201838.8039.7538.8039.3039.30327,600
Aug 08, 201838.8039.2038.4538.8538.85148,500
Aug 07, 201838.3539.1038.3538.7538.75154,500
Aug 06, 201838.3538.9538.3538.6038.60170,500
Aug 03, 201837.4038.4037.1038.3038.30282,200
Aug 02, 201837.2538.3036.6537.1037.10409,500
Aug 01, 201837.7537.9036.7537.5037.50282,400
Jul 31, 201836.9037.8036.7837.7537.75235,700
Jul 30, 201836.7037.1036.4536.6536.65211,100
Jul 27, 201836.5036.7536.3036.6536.65179,400
Jul 26, 201836.3037.2036.1536.5036.50173,600
Jul 25, 201836.3036.3535.9036.1536.15159,700
Jul 24, 201836.7037.1535.9536.3536.35232,800
Jul 23, 201836.6036.7536.3036.5536.55159,800
Jul 20, 201836.5537.1036.3536.7536.75114,500
Jul 19, 201835.9537.0335.7536.6536.65195,700
Jul 18, 201835.7036.4035.5536.3536.35104,000
Jul 17, 201835.7036.0535.4535.7535.75128,100
Jul 16, 201835.7535.8035.4035.7035.70131,400
Jul 13, 201835.3536.1035.3535.7535.7598,400
Jul 12, 201835.4035.9034.9235.5035.50121,100
Jul 11, 201835.0535.4935.0535.1535.15152,300
Jul 10, 201835.7035.7535.0035.3035.30186,000
Jul 09, 201835.5035.7535.2035.6535.65178,600
Jul 06, 201835.3035.6535.1035.3035.30165,600
Jul 05, 201834.6035.2534.3535.2535.25219,500
Jul 03, 201834.0534.6033.8834.5034.50173,000
Jul 02, 201832.9533.9532.8433.9533.95174,800
Jun 29, 201833.3033.6533.0533.2533.25329,000
Jun 28, 201833.0033.2532.5533.2033.20174,100
Jun 27, 201833.1533.4532.8533.0033.00154,000
Jun 26, 201832.9533.3532.4533.1533.15148,900
Jun 25, 201833.0533.1032.4032.8532.85160,200
Jun 22, 201833.6533.9032.8533.1033.10288,800
Jun 21, 201833.5533.8533.2033.4533.45183,100
Jun 20, 201833.7533.7833.3533.6533.65165,900
Jun 19, 201833.4033.6533.2033.5033.50300,900
Jun 18, 201833.0533.7032.5133.6033.60173,600
Jun 15, 201833.0533.3532.6533.3033.30286,400
Jun 14, 201833.1033.5532.4833.1533.15246,900
Jun 13, 201833.6033.6032.6532.7532.75175,300
Jun 12, 201832.8533.6032.3533.5033.50273,600
Jun 11, 201833.2033.5532.8832.9032.90290,300
Jun 08, 201832.9533.4032.2533.2533.25211,400
Jun 07, 201832.4533.1532.4033.0033.00198,200
Jun 07, 20180.16 Dividend
Jun 06, 201832.2032.6531.4532.6032.44259,500
Jun 05, 201831.9032.2031.5532.1031.94147,100
Jun 04, 201831.2032.0031.2031.8531.69208,000
Jun 01, 201830.7031.7830.6031.0530.90329,000
May 31, 201830.6530.8030.4830.5030.35354,400
May 30, 201830.4031.0030.1530.6030.451,762,400
May 29, 201830.0030.5629.7830.3530.20968,800
May 25, 201830.3530.4529.8030.1530.00291,200
May 24, 201831.0531.1030.6530.7530.60153,100
May 23, 201831.0031.1030.7531.0030.85150,800
May 22, 201831.5531.5531.0531.1030.95214,100
May 21, 201831.6531.7531.3031.5031.35207,500
May 18, 201831.3032.1531.2031.5531.40367,300
May 17, 201830.0531.3030.0031.0530.90281,700
May 16, 201829.6029.9029.4329.8029.65311,700
May 15, 201829.2529.7029.0529.5029.36206,600
May 14, 201829.5529.7529.0529.5029.36341,800
May 11, 201829.8029.9029.3529.5529.40101,800
May 10, 201830.2530.2529.6029.7029.55238,400
May 09, 201830.7030.7030.0530.1530.00168,400
May 08, 201829.7530.7529.0530.5030.35274,300
May 07, 201829.5529.9529.1029.7029.55525,400
May 04, 201831.1031.1729.0529.6529.50478,800
May 03, 201832.6032.7031.4631.6531.49369,000
May 02, 201834.3534.3533.5533.8033.63210,600
May 01, 201833.9034.3033.3534.3034.13159,900
Apr 30, 201835.3035.9034.0034.0033.83272,300
Apr 27, 201835.7535.7535.0335.1034.93116,400
Apr 26, 201835.8536.0035.1535.7035.52141,000
Apr 25, 201835.2035.8035.1035.7535.57170,400
Apr 24, 201836.3036.4034.8035.2535.08198,400
Apr 23, 201836.0536.6536.0536.2536.07159,500
Apr 20, 201835.8036.2535.7136.0535.87190,900
Apr 19, 201836.1036.3035.6035.9035.72122,000
Apr 18, 201835.9036.3535.8036.1535.97205,400
Apr 17, 201835.4535.9034.8035.8035.62149,700
Apr 16, 201834.6035.4034.2535.3035.13153,400
Apr 13, 201834.6034.7034.3034.4534.28133,300
Apr 12, 201834.5534.6533.8034.5034.33140,600
Apr 11, 201834.3034.4533.7534.4534.28183,600
Apr 10, 201834.5034.7034.2534.5534.38116,400
Apr 09, 201834.5034.6033.9534.1033.93142,200
Apr 06, 201835.0535.3034.0534.3034.13261,400
Apr 05, 201835.9536.3035.2535.3535.18237,700
Apr 04, 201835.8036.3535.4535.8535.67319,700
Apr 03, 201837.3037.4035.6036.3536.17330,300
Apr 02, 201838.9039.0336.8537.1536.97183,100
Mar 29, 201838.7539.6038.4539.0038.81267,700
Mar 28, 201838.0038.6537.9038.6038.41209,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...