AAON - AAON, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201945.7347.1445.7347.0747.07104,000
Aug 15, 201944.6545.6444.3445.3745.3780,200
Aug 14, 201944.0444.5543.5444.3844.38104,600
Aug 13, 201943.6245.1243.6244.9544.9583,800
Aug 12, 201943.5644.1643.3443.8243.82110,800
Aug 09, 201945.2345.3543.9043.9843.98126,600
Aug 08, 201945.0945.5944.9345.4445.44111,700
Aug 07, 201944.4045.0344.2844.7444.74104,500
Aug 06, 201946.4746.4744.7644.9444.94174,600
Aug 05, 201945.6646.9645.3845.9645.96193,100
Aug 02, 201951.1851.1845.9546.6046.60307,900
Aug 01, 201949.1153.2747.9551.8651.86244,600
Jul 31, 201951.7852.6950.2550.8050.80303,000
Jul 30, 201950.2451.7649.9751.6151.61155,100
Jul 29, 201951.6451.6450.5950.6850.6895,500
Jul 26, 201950.7951.9050.7951.7651.7687,000
Jul 25, 201952.3852.6450.6350.6950.6994,300
Jul 24, 201951.6752.7551.1252.5752.57104,500
Jul 23, 201950.7551.9450.6051.8251.82108,200
Jul 22, 201951.4051.9250.5050.6050.6091,300
Jul 19, 201950.6052.2250.1651.1751.17199,800
Jul 18, 201949.9850.6349.6050.6350.6381,400
Jul 17, 201950.4751.0050.0150.0250.0272,500
Jul 16, 201950.3950.9749.4850.6650.66150,000
Jul 15, 201951.2951.3950.3750.3750.37118,300
Jul 12, 201949.9451.6949.9451.2451.24153,700
Jul 11, 201950.9851.1449.6849.8549.8583,700
Jul 10, 201950.3051.3350.1851.0351.03127,100
Jul 09, 201949.7350.2049.4850.1450.1477,600
Jul 08, 201949.3550.4949.2649.9849.9878,900
Jul 05, 201948.8849.7148.3049.7149.7163,300
Jul 03, 201950.2550.2549.0249.2749.2783,400
Jul 02, 201949.7550.1549.4450.1250.12103,400
Jul 01, 201950.5750.9948.5649.7349.73178,800
Jun 28, 201949.5351.1649.5350.1850.18334,000
Jun 27, 201948.4949.8148.4749.5249.52141,200
Jun 26, 201947.8049.0047.5148.4848.4890,300
Jun 25, 201948.4048.7847.7247.7447.74123,000
Jun 24, 201948.1549.0047.9048.4948.49116,600
Jun 21, 201949.0449.2947.8348.1148.11210,300
Jun 20, 201948.8749.5748.3249.4049.40132,300
Jun 19, 201948.6248.7247.4548.2748.2782,000
Jun 18, 201948.3149.1648.3148.5948.5979,500
Jun 17, 201948.2048.6247.8048.0348.03102,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...