AAON - AAON, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201949.6150.5649.6150.3050.30171,105
Dec 05, 201948.4949.2048.4649.1349.13142,700
Dec 04, 201947.8549.3347.8548.3748.37171,600
Dec 03, 201948.1548.4947.5047.5847.58100,100
Dec 02, 201949.2649.4148.2948.5848.58132,500
Nov 29, 201949.1849.5848.7049.3749.3743,100
Nov 27, 201949.4749.9449.2149.4449.44118,600
Nov 26, 201949.3850.2249.0349.3549.35147,300
Nov 26, 20190.16 Dividend
Nov 25, 201948.6449.9448.5549.5649.40238,200
Nov 22, 201948.5949.0547.1248.3948.23202,900
Nov 21, 201949.6049.6047.7448.3748.21258,000
Nov 20, 201950.5251.0049.4149.5449.38194,000
Nov 19, 201950.3550.8750.3550.6950.53103,300
Nov 18, 201950.1450.4649.7650.2550.09102,500
Nov 15, 201950.7651.0749.9750.3450.18113,200
Nov 14, 201950.5250.9250.2650.4650.3089,100
Nov 13, 201949.9750.9349.8550.6350.47108,000
Nov 12, 201950.2050.6650.1250.2750.11113,000
Nov 11, 201949.6950.5649.6950.2750.1199,400
Nov 08, 201949.3250.2349.1450.1349.97119,600
Nov 07, 201949.9950.2849.2549.5349.3779,400
Nov 06, 201949.7750.0149.0049.5849.42102,200
Nov 05, 201949.6950.0049.1049.7249.56119,000
Nov 04, 201949.6049.8048.9149.6149.45183,000
Nov 01, 201949.1649.5646.2949.1148.95229,200
Oct 31, 201946.6549.6646.6548.6648.50311,500
Oct 30, 201949.6949.7648.4449.6649.50140,200
Oct 29, 201949.3250.3349.2549.6949.53160,100
Oct 28, 201948.1649.5248.1649.3249.16132,100
Oct 25, 201947.5248.3946.8647.8447.6996,000
Oct 24, 201947.2947.9046.7847.5947.44114,200
Oct 23, 201947.5347.7746.8547.0746.92122,200
Oct 22, 201947.9647.9947.1347.5947.4489,500
Oct 21, 201947.5448.6147.2648.0047.85136,700
Oct 18, 201947.4747.7346.8047.0746.92128,000
Oct 17, 201947.4348.1846.9047.7647.61207,600
Oct 16, 201946.8847.3846.4947.1346.98109,800
Oct 15, 201947.0547.4646.0447.0546.90124,200
Oct 14, 201946.8247.5046.2546.8346.68182,700
Oct 11, 201946.1447.8045.9047.0246.87179,600
Oct 10, 201945.3545.9245.2445.5145.36135,600
Oct 09, 201945.2245.7145.1045.1244.97118,000
Oct 08, 201944.4845.4144.1044.8944.75101,200
Oct 07, 201945.0145.4544.7044.9544.80205,600
Oct 04, 201944.2245.3043.9845.2945.14149,300
Oct 03, 201943.3944.3842.5744.0443.90140,700
Oct 02, 201945.3945.6142.9143.6443.50286,400
Oct 01, 201946.4047.1445.6745.7845.63240,100
Sep 30, 201945.7146.6945.3645.9445.79224,600
Sep 27, 201946.2447.0745.2945.5045.35267,700
Sep 26, 201948.1348.1345.8145.8745.72163,100
Sep 25, 201946.5548.1346.5547.9647.81145,600
Sep 24, 201948.5648.6946.2146.2946.14180,300
Sep 23, 201948.7949.4547.7348.2848.12115,500
Sep 20, 201949.4849.8347.8748.9048.74388,900
Sep 19, 201950.5750.7249.5049.5749.41148,900
Sep 18, 201951.1651.1850.0050.3050.14137,900
Sep 17, 201950.5151.3450.0251.1450.9787,400
Sep 16, 201949.7650.9248.4950.7050.54114,000
Sep 13, 201950.9151.5149.6649.8449.68192,500
Sep 12, 201950.0351.1349.0550.6350.47241,400
Sep 11, 201948.0649.7648.0149.6649.50155,600
Sep 10, 201947.4648.1946.4647.8147.66104,700
Sep 09, 201947.6347.9846.6947.4247.2795,200
Sep 06, 201948.8549.1547.4247.5047.3590,900
Sep 05, 201948.1849.7648.0248.4248.26140,200
Sep 04, 201946.6947.8746.5047.6247.47118,100
Sep 03, 201947.6147.6145.7146.1345.9897,400
Aug 30, 201947.7748.4347.4747.9747.8282,600
Aug 29, 201947.2347.8646.7947.5347.3885,800
Aug 28, 201945.5647.1445.5646.7746.6259,400
Aug 27, 201946.7546.7545.4945.7645.61122,800
Aug 26, 201946.3546.5145.6746.4246.2796,800
Aug 23, 201946.9247.3145.3345.5845.43108,900
Aug 22, 201947.7848.5346.9247.1246.97167,800
Aug 21, 201947.4547.9547.1147.7747.62105,800
Aug 20, 201947.4447.4546.7946.8446.69101,100
Aug 19, 201947.8448.8747.3547.3847.23144,400
Aug 16, 201945.7347.1445.7347.0746.92104,000
Aug 15, 201944.6545.6444.3445.3745.2280,200
Aug 14, 201944.0444.5543.5444.3844.24104,600
Aug 13, 201943.6245.1243.6244.9544.8083,800
Aug 12, 201943.5644.1643.3443.8243.68111,600
Aug 09, 201945.2345.3543.9043.9843.84126,600
Aug 08, 201945.0945.5944.9345.4445.29111,700
Aug 07, 201944.4045.0344.2844.7444.60104,500
Aug 06, 201946.4746.4744.7644.9444.79174,600
Aug 05, 201945.6646.9645.3845.9645.81193,100
Aug 02, 201951.1851.1845.9546.6046.45307,900
Aug 01, 201949.1153.2747.9551.8651.69244,600
Jul 31, 201951.7852.6950.2550.8050.64303,000
Jul 30, 201950.2451.7649.9751.6151.44155,100
Jul 29, 201951.6451.6450.5950.6850.5295,500
Jul 26, 201950.7951.9050.7951.7651.5987,000
Jul 25, 201952.3852.6450.6350.6950.5394,300
Jul 24, 201951.6752.7551.1252.5752.40104,500
Jul 23, 201950.7551.9450.6051.8251.65108,200
Jul 22, 201951.4051.9250.5050.6050.4491,300
Jul 19, 201950.6052.2250.1651.1751.00199,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...