AAON - AAON, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201835.5936.1235.4935.4935.4917,647
Dec 13, 201835.9936.2935.5235.8135.81131,500
Dec 12, 201835.8436.4335.5335.9235.9298,200
Dec 11, 201835.5435.8535.0535.4435.44101,600
Dec 10, 201835.1335.1934.4335.0635.06177,800
Dec 07, 201835.7436.4534.8435.1335.13202,900
Dec 06, 201835.8136.4334.8535.6835.68206,200
Dec 04, 201838.7538.7936.1436.2936.29182,200
Dec 03, 201838.2138.9437.8438.7938.79194,500
Nov 30, 201838.0739.5537.7537.9537.95200,700
Nov 29, 201838.1638.7237.7338.0638.06258,800
Nov 28, 201837.5138.7536.9838.3338.33165,500
Nov 28, 20180.16 Dividend
Nov 27, 201837.9038.2337.3937.5737.41132,700
Nov 26, 201837.7438.4437.5438.0137.85147,600
Nov 23, 201836.4137.8536.0737.4837.3277,300
Nov 21, 201836.9337.5636.2136.7536.59156,200
Nov 20, 201838.3738.4336.3836.6036.44272,600
Nov 19, 201839.1839.4838.3438.9638.79538,200
Nov 16, 201840.6841.4139.1739.2839.11480,200
Nov 15, 201841.2641.6040.3440.9640.79410,500
Nov 14, 201843.3643.4141.4441.5241.34326,200
Nov 13, 201843.2244.1842.9043.1242.94200,500
Nov 12, 201843.2543.8142.6542.9442.76154,400
Nov 09, 201843.5143.8041.9043.2643.08249,400
Nov 08, 201843.2044.9042.5043.8343.64326,800
Nov 07, 201842.1543.2741.6943.2143.03308,000
Nov 06, 201840.2841.9340.1241.8641.68321,900
Nov 05, 201839.0140.6438.9240.4540.28372,500
Nov 02, 201838.3239.2036.9139.0138.84435,400
Nov 01, 201833.8439.1432.6938.2238.06647,200
Oct 31, 201834.7235.4734.3534.4934.34237,300
Oct 30, 201832.8134.3932.3834.3534.20224,200
Oct 29, 201833.4434.4032.4832.8032.66137,000
Oct 26, 201833.3133.7532.6733.1032.96115,700
Oct 25, 201832.6333.7932.5833.5033.36247,300
Oct 24, 201832.3632.8532.2532.4932.35207,400
Oct 23, 201831.9032.6031.5632.3732.23101,100
Oct 22, 201832.3632.8732.1532.3832.24112,600
Oct 19, 201832.1032.5931.9832.2132.07144,700
Oct 18, 201832.4032.8632.0832.1932.05112,300
Oct 17, 201832.6232.7532.2432.6632.52129,100
Oct 16, 201832.3932.8231.8432.7832.64154,700
Oct 15, 201831.8832.3631.5532.2532.11151,500
Oct 12, 201832.3132.3131.5931.8931.75211,600
Oct 11, 201832.8333.6731.8031.8431.70209,300
Oct 10, 201834.0034.4332.9033.0032.86199,000
Oct 09, 201834.6235.0833.9534.0033.86148,600
Oct 08, 201834.2035.1433.8534.6434.49255,900
Oct 05, 201835.0135.0334.0134.3534.20220,000
Oct 04, 201835.7235.7234.8334.9234.77146,000
Oct 03, 201835.4936.0635.3735.8635.71168,400
Oct 02, 201836.4236.6735.3535.3835.23208,300
Oct 01, 201837.9738.1036.3736.5236.36168,600
Sep 28, 201837.1038.4037.0537.8037.64367,200
Sep 27, 201837.9538.1637.1037.2537.09308,400
Sep 26, 201838.7538.9037.8037.9537.79174,600
Sep 25, 201839.3039.3038.6038.8038.63169,900
Sep 24, 201839.9040.0038.8539.3039.13162,100
Sep 21, 201840.4040.6039.8039.8539.68314,600
Sep 20, 201839.2540.3539.2540.2540.08111,400
Sep 19, 201839.9040.1038.9039.1038.93196,700
Sep 18, 201840.6540.8039.7339.9539.78114,800
Sep 17, 201840.2040.7039.5040.5040.33144,900
Sep 14, 201839.9040.4039.6040.2040.03130,500
Sep 13, 201840.2040.2539.7539.9039.73103,400
Sep 12, 201839.8540.4539.2040.0039.83134,500
Sep 11, 201839.2039.8538.4539.6039.43129,300
Sep 10, 201839.4539.9039.2039.2539.08142,500
Sep 07, 201839.8039.9039.2039.4039.23114,000
Sep 06, 201839.9540.2539.6539.7539.58158,100
Sep 05, 201839.7040.2539.6039.9539.78268,800
Sep 04, 201840.2040.3539.1539.8539.68230,500
Aug 31, 201840.5540.9139.8040.4040.23234,300
Aug 30, 201840.6041.4540.4240.7540.58125,300
Aug 29, 201840.6041.3040.4540.8540.6892,800
Aug 28, 201840.6041.6540.3540.6540.48164,700
Aug 27, 201841.5041.8540.4040.6040.43148,600
Aug 24, 201841.3541.5540.8041.3541.17228,300
Aug 23, 201843.0043.3041.1841.3541.17204,200
Aug 22, 201842.6043.0542.3042.9042.72146,600
Aug 21, 201842.3543.2042.2042.7542.57259,900
Aug 20, 201841.1042.2541.1042.1541.97219,200
Aug 17, 201840.1041.3540.1041.2041.02118,100
Aug 16, 201840.0040.7539.9540.2540.08123,200
Aug 15, 201839.7040.0539.2539.9539.7884,700
Aug 14, 201839.1539.9539.0039.7539.5868,800
Aug 13, 201838.8539.3038.6039.0038.83132,000
Aug 10, 201839.2539.4538.8539.0038.83156,700
Aug 09, 201838.8039.7538.8039.3039.13327,600
Aug 08, 201838.8039.2038.4538.8538.68148,500
Aug 07, 201838.3539.1038.3538.7538.58154,500
Aug 06, 201838.3538.9538.3538.6038.44170,500
Aug 03, 201837.4038.4037.1038.3038.14282,200
Aug 02, 201837.2538.3036.6537.1036.94409,500
Aug 01, 201837.7537.9036.7537.5037.34282,400
Jul 31, 201836.9037.8036.7837.7537.59235,700
Jul 30, 201836.7037.1036.4536.6536.49211,100
Jul 27, 201836.5036.7536.3036.6536.49179,400
Jul 26, 201836.3037.2036.1536.5036.34173,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...