Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	93.70	95.19	92.86	93.99	946,300	+0.24(+0.26%)
Apr 29, 2024	93.08	96.23	92.47	93.75	819,918	+2.70(+2.96%)
Apr 26, 2024	90.38	91.62	89.76	91.05	368,256	+1.25(+1.39%)
Apr 25, 2024	88.38	90.35	86.93	89.80	396,837	+0.23(+0.26%)
Apr 24, 2024	88.77	91.75	87.83	89.57	512,691	+1.11(+1.25%)
Apr 23, 2024	87.15	88.87	86.64	88.46	453,056	+1.83(+2.11%)
Apr 22, 2024	85.77	87.77	85.51	86.63	345,177	+1.32(+1.55%)
Apr 19, 2024	84.83	86.65	84.18	85.32	487,112	+0.17(+0.20%)
Apr 18, 2024	86.81	87.55	84.74	85.15	396,099	-1.06(-1.23%)
Apr 17, 2024	88.76	88.76	85.93	86.20	477,469	-1.72(-1.95%)
Apr 16, 2024	86.34	88.40	85.61	87.92	383,996	+0.88(+1.01%)
Apr 15, 2024	88.40	89.47	86.23	87.04	470,996	-0.87(-0.99%)
Apr 12, 2024	86.86	88.09	86.32	87.91	429,747	+0.40(+0.46%)
Apr 11, 2024	88.22	88.22	86.05	87.51	335,038	-0.25(-0.28%)
Apr 10, 2024	86.90	89.06	85.05	87.76	588,959	-1.72(-1.92%)
Apr 09, 2024	92.78	93.07	87.27	89.48	871,474	-3.30(-3.55%)
Apr 08, 2024	90.13	93.20	89.50	92.78	690,901	+2.96(+3.29%)
Apr 05, 2024	85.66	89.89	85.66	89.82	472,541	+4.26(+4.97%)
Apr 04, 2024	87.13	87.84	84.80	85.57	223,206	-0.64(-0.74%)
Apr 03, 2024	84.98	87.02	84.98	86.20	246,595	+1.03(+1.21%)
Apr 02, 2024	87.24	87.24	84.28	85.18	403,236	-2.71(-3.08%)
Apr 01, 2024	87.96	88.34	86.46	87.88	366,810	-0.12(-0.14%)
Mar 28, 2024	86.55	87.80	87.80	88.00	365,285	+1.43(+1.65%)
Mar 27, 2024	86.90	87.45	85.56	86.57	254,360	+0.10(+0.12%)
Mar 26, 2024	85.99	86.85	85.67	86.47	238,279	+1.06(+1.24%)
Mar 25, 2024	86.36	86.90	85.10	85.42	165,888	-0.94(-1.09%)
Mar 22, 2024	88.47	88.53	86.13	86.35	274,772	-1.90(-2.15%)
Mar 21, 2024	85.86	88.44	85.78	88.25	292,207	+3.02(+3.54%)
Mar 20, 2024	85.31	85.88	84.19	85.24	282,182	+0.15(+0.18%)
Mar 19, 2024	82.59	85.21	82.44	85.09	364,058	+2.29(+2.76%)
Mar 18, 2024	82.20	83.89	81.73	82.80	514,656	+0.44(+0.53%)
Mar 15, 2024	80.93	83.70	80.93	82.36	955,400	+1.23(+1.51%)
Mar 14, 2024	80.03	81.29	79.78	81.13	407,327	+0.60(+0.74%)
Mar 13, 2024	79.82	81.40	79.82	80.53	518,063	+0.71(+0.89%)
Mar 12, 2024	79.54	80.37	79.15	79.82	339,718	+0.26(+0.33%)
Mar 11, 2024	80.62	81.09	78.55	79.56	438,744	-2.02(-2.47%)
Mar 08, 2024	81.67	83.29	81.24	81.58	427,197	+0.63(+0.78%)
Mar 07, 2024	81.01	81.48	80.63	80.95	319,376	+0.12(+0.15%)
Mar 06, 2024	82.24	82.24	80.45	80.83	517,647	+0.08(+0.10%)
Mar 05, 2024	81.80	81.98	79.69	80.75	793,059	-1.58(-1.92%)
Mar 04, 2024	83.16	83.57	81.99	82.33	562,090	-0.76(-0.91%)
Mar 01, 2024	84.12	84.81	82.20	83.09	881,665	-0.72(-0.86%)
Feb 29, 2024	86.82	88.59	81.64	83.80	959,850	-2.91(-3.36%)
Feb 28, 2024	84.48	87.37	84.48	86.72	550,647	+1.08(+1.26%)
Feb 27, 2024	85.86	86.32	85.01	85.64	333,156	+0.57(+0.67%)
Feb 26, 2024	83.84	85.26	83.41	85.07	346,883	+1.20(+1.43%)
Feb 23, 2024	82.47	84.20	82.06	83.87	227,105	+1.40(+1.69%)
Feb 22, 2024	81.89	83.07	81.89	82.48	236,496	+0.74(+0.90%)
Feb 21, 2024	81.31	81.80	80.84	81.74	397,119	+0.16(+0.20%)
Feb 20, 2024	83.11	83.50	81.08	81.58	568,084	-2.54(-3.02%)
Feb 16, 2024	83.94	84.76	83.01	84.12	441,446	-0.30(-0.35%)
Feb 15, 2024	82.36	84.99	81.74	84.42	481,750	+2.88(+3.54%)
Feb 14, 2024	80.89	81.83	79.59	81.54	295,665	+1.95(+2.44%)
Feb 13, 2024	79.24	80.97	77.91	79.59	530,761	-2.43(-2.97%)
Feb 12, 2024	81.30	82.83	80.78	82.03	490,207	+0.80(+0.98%)
Feb 09, 2024	78.70	81.30	78.51	81.23	609,029	+2.72(+3.47%)
Feb 08, 2024	75.84	79.49	75.71	78.51	794,957	+3.33(+4.43%)
Feb 07, 2024	72.47	75.40	72.13	75.17	357,952	+3.25(+4.52%)
Feb 06, 2024	71.49	72.78	70.99	71.92	231,188	+0.24(+0.33%)
Feb 05, 2024	72.16	72.31	70.40	71.68	272,126	-1.49(-2.03%)
Feb 02, 2024	71.15	73.43	70.88	73.17	468,205	+1.06(+1.47%)

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.