Skip to main content

AAON, Inc. - Common Stock (NQ:AAON)

73.94 +0.19 (+0.26%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.59 74.52 72.80 73.75 596,719 +0.16(+0.22%)
Jun 27, 2025 72.95 75.19 72.76 73.59 1,981,941 +1.13(+1.56%)
Jun 26, 2025 72.75 73.76 71.41 72.46 1,778,953 -0.29(-0.40%)
Jun 25, 2025 73.96 74.24 72.10 72.75 1,241,067 -0.50(-0.68%)
Jun 24, 2025 73.39 74.17 71.55 73.25 1,268,517 +0.81(+1.12%)
Jun 23, 2025 72.00 73.47 70.86 72.44 883,036 +0.35(+0.49%)
Jun 20, 2025 72.57 73.34 71.71 72.09 773,369 +0.31(+0.43%)
Jun 18, 2025 72.37 73.64 71.33 71.78 817,956 -1.03(-1.41%)
Jun 17, 2025 73.18 74.46 71.51 72.81 1,062,759 -0.90(-1.22%)
Jun 16, 2025 75.11 77.40 72.25 73.71 1,189,577 +0.72(+0.99%)
Jun 13, 2025 73.23 73.78 71.77 72.99 1,011,562 -1.16(-1.56%)
Jun 12, 2025 75.43 76.06 73.99 74.15 1,349,214 -1.70(-2.24%)
Jun 11, 2025 79.51 79.90 74.35 75.85 2,526,777 -2.71(-3.45%)
Jun 10, 2025 94.15 94.70 78.12 78.56 2,975,274 -15.40(-16.39%)
Jun 09, 2025 97.87 97.99 93.74 93.96 727,807 -2.72(-2.81%)
Jun 06, 2025 95.94 97.46 95.19 96.68 658,877 +1.93(+2.04%)
Jun 05, 2025 95.51 95.92 94.17 94.75 424,736 -0.76(-0.79%)
Jun 04, 2025 95.46 96.31 94.77 95.51 420,395 +0.05(+0.05%)
Jun 03, 2025 94.11 95.95 94.00 95.46 498,785 +1.49(+1.58%)
Jun 02, 2025 95.90 97.09 92.78 93.97 517,331 -2.22(-2.31%)
May 30, 2025 95.89 96.76 94.88 96.19 525,677 +0.14(+0.15%)
May 29, 2025 98.24 98.24 95.56 96.05 547,168 -0.98(-1.01%)
May 28, 2025 100.04 100.43 96.74 97.03 479,748 -3.06(-3.05%)
May 27, 2025 101.23 101.38 99.24 100.08 529,951 +1.09(+1.10%)
May 23, 2025 96.97 99.76 96.85 99.00 292,295 -0.84(-0.84%)
May 22, 2025 100.11 100.80 98.52 99.83 491,368 -0.57(-0.57%)
May 21, 2025 102.94 103.98 100.07 100.40 526,935 -4.02(-3.85%)
May 20, 2025 105.39 106.00 103.65 104.42 381,908 -1.82(-1.72%)
May 19, 2025 104.16 106.70 103.23 106.24 395,779 -0.51(-0.48%)
May 16, 2025 104.41 106.91 103.67 106.76 444,455 +2.76(+2.65%)
May 15, 2025 103.71 104.76 102.72 104.00 334,071 -0.78(-0.74%)
May 14, 2025 105.64 106.00 104.52 104.78 355,707 -1.06(-1.00%)
May 13, 2025 104.61 106.77 104.00 105.84 503,678 +1.32(+1.26%)
May 12, 2025 105.32 106.89 102.77 104.52 682,937 +4.40(+4.39%)
May 09, 2025 99.66 100.69 98.32 100.12 581,443 +0.80(+0.80%)
May 08, 2025 96.73 101.06 96.47 99.33 1,032,724 +3.72(+3.89%)
May 07, 2025 96.94 98.18 94.41 95.61 1,131,497 -1.73(-1.78%)
May 06, 2025 97.40 99.19 96.83 97.34 714,346 -1.48(-1.50%)
May 05, 2025 98.45 100.14 97.49 98.82 668,233 -0.45(-0.45%)
May 02, 2025 96.65 100.02 95.95 99.27 1,247,561 +2.91(+3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.