Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	54.22	54.70	54.01	54.30	274,957	+0.02(+0.04%)
Oct 30, 2023	54.27	54.42	53.46	54.28	313,593	+0.72(+1.34%)
Oct 27, 2023	53.56	54.05	52.85	53.56	344,190	-0.08(-0.15%)
Oct 26, 2023	54.02	55.26	53.51	53.64	617,574	+0.48(+0.90%)
Oct 25, 2023	53.07	53.54	52.07	53.16	576,974	+0.13(+0.24%)
Oct 24, 2023	54.02	54.18	52.97	53.03	300,579	-0.33(-0.62%)
Oct 23, 2023	53.08	54.18	52.85	53.36	401,182	+0.37(+0.70%)
Oct 20, 2023	52.67	53.73	52.10	52.99	473,953	+0.32(+0.61%)
Oct 19, 2023	53.47	53.78	52.61	52.67	608,111	-0.87(-1.62%)
Oct 18, 2023	56.50	56.50	53.13	53.54	626,340	-3.59(-6.28%)
Oct 17, 2023	56.89	58.39	56.89	57.13	393,526	-0.31(-0.54%)
Oct 16, 2023	57.03	57.77	56.24	57.44	204,810	+1.47(+2.62%)
Oct 13, 2023	57.51	57.51	55.79	55.97	258,335	-1.26(-2.19%)
Oct 12, 2023	58.54	58.54	56.89	57.23	210,020	-1.63(-2.78%)
Oct 11, 2023	58.62	59.33	58.47	58.86	290,003	+0.55(+0.94%)
Oct 10, 2023	57.47	59.24	57.47	58.31	355,288	+0.79(+1.37%)
Oct 09, 2023	56.76	57.70	55.91	57.53	198,688	+0.44(+0.77%)
Oct 06, 2023	55.31	57.31	55.31	57.09	285,286	+1.27(+2.27%)
Oct 05, 2023	55.88	56.30	55.49	55.82	242,287	-0.23(-0.41%)
Oct 04, 2023	55.59	56.32	54.66	56.05	224,340	+0.79(+1.42%)
Oct 03, 2023	56.28	56.75	54.82	55.26	193,110	-1.57(-2.77%)
Oct 02, 2023	56.37	57.13	55.99	56.84	373,619	+0.16(+0.28%)
Sep 29, 2023	57.67	57.81	56.50	56.68	253,413	-0.63(-1.10%)
Sep 28, 2023	56.92	57.86	56.25	57.31	334,661	+0.63(+1.11%)
Sep 27, 2023	55.31	56.93	55.31	56.68	371,327	+1.34(+2.41%)
Sep 26, 2023	56.57	56.70	55.19	55.34	440,879	-1.55(-2.73%)
Sep 25, 2023	56.42	57.16	56.50	56.90	341,297	+0.14(+0.25%)
Sep 22, 2023	56.47	57.53	56.34	56.76	355,092	+0.27(+0.48%)
Sep 21, 2023	60.27	60.27	56.48	56.49	544,680	-4.52(-7.42%)
Sep 20, 2023	61.99	62.86	60.89	61.02	304,520	-0.55(-0.89%)
Sep 19, 2023	60.35	61.62	59.42	61.56	433,862	+0.90(+1.48%)
Sep 18, 2023	60.80	61.72	60.14	60.67	433,207	-0.01(-0.02%)
Sep 15, 2023	60.64	60.79	59.36	60.68	1,402,624	-0.06(-0.10%)
Sep 14, 2023	61.35	62.04	60.36	60.74	576,237	-0.29(-0.47%)
Sep 13, 2023	62.43	63.48	60.68	61.03	525,928	-1.70(-2.72%)
Sep 12, 2023	64.18	64.85	62.53	62.73	610,689	-1.78(-2.77%)
Sep 11, 2023	65.59	66.15	64.30	64.51	395,427	-0.84(-1.28%)
Sep 08, 2023	66.01	66.53	65.17	65.35	349,089	-0.13(-0.20%)
Sep 07, 2023	64.98	65.75	64.28	65.48	330,114	+0.52(+0.80%)
Sep 06, 2023	64.04	65.41	64.00	64.96	308,836	+0.92(+1.43%)
Sep 05, 2023	66.09	66.09	63.21	64.05	620,850	-1.31(-2.01%)
Sep 01, 2023	63.35	65.93	63.33	65.36	464,360	+2.59(+4.12%)
Aug 31, 2023	62.57	63.43	62.57	62.77	443,872	+0.28(+0.45%)
Aug 30, 2023	62.25	63.12	62.23	62.49	397,160	+0.02(+0.03%)
Aug 29, 2023	60.32	62.64	60.07	62.47	334,240	+1.97(+3.26%)
Aug 28, 2023	60.82	61.16	60.34	60.50	217,372	+0.08(+0.13%)
Aug 25, 2023	59.97	60.81	59.29	60.42	171,395	+0.70(+1.17%)
Aug 24, 2023	60.86	61.16	59.34	59.73	343,578	-1.58(-2.58%)
Aug 23, 2023	59.98	62.36	59.94	61.31	525,008	+1.79(+3.01%)
Aug 22, 2023	62.12	62.18	58.48	59.52	776,929	-2.17(-3.52%)
Aug 21, 2023	61.48	61.75	60.95	61.69	294,679	+0.22(+0.36%)
Aug 18, 2023	60.02	61.79	59.73	61.47	418,276	+0.93(+1.53%)
Aug 17, 2023	62.63	63.20	60.54	60.54	405,991	-2.22(-3.53%)
Aug 16, 2023	62.75	63.52	62.17	62.76	216,621	+0.05(+0.07%)
Aug 15, 2023	63.75	63.75	62.59	62.71	305,727	-1.15(-1.81%)
Aug 14, 2023	62.78	63.91	61.91	63.87	305,537	+1.08(+1.71%)
Aug 11, 2023	62.49	63.08	62.36	62.79	229,755	+0.18(+0.29%)
Aug 10, 2023	63.04	63.34	61.83	62.61	249,686	-0.32(-0.51%)
Aug 09, 2023	63.79	63.79	61.55	62.93	334,805	-1.04(-1.62%)
Aug 08, 2023	61.92	64.07	61.39	63.97	536,364	+1.29(+2.05%)
Aug 07, 2023	65.10	65.66	62.45	62.68	762,036	-2.36(-3.62%)
Aug 04, 2023	69.08	69.66	63.54	65.04	1,157,382	-4.06(-5.88%)
Aug 03, 2023	69.76	70.20	67.71	69.10	1,050,587	-1.60(-2.27%)
Aug 02, 2023	69.62	71.07	69.39	70.70	430,738	+0.04(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.