AAON

AAON, Inc. Historical Stock Prices

$17.17
*  
0.32
1.83%
Get AAON Alerts
*Delayed - data as of Sep. 30, 2014 10:31 ET  -  Find a broker to begin trading AAON now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AAON Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:31  17.44  17.58  17.14  17.17 11,949
09/29/2014 17.19 17.53 17.01 17.49 90,999
09/26/2014 17.48 17.68 17.3 17.43 97,311
09/25/2014 17.75 17.8 17.42 17.48 139,868
09/24/2014 17.95 17.95 17.667 17.83 86,691
09/23/2014 17.94 18.02 17.77 17.84 150,657
09/22/2014 18.2 18.2 17.92 18 107,490
09/19/2014 18.7 18.7 18.29 18.33 201,123
09/18/2014 18.47 18.71 18.43 18.65 112,638
09/17/2014 18.5 18.63 18.34 18.38 113,629
09/16/2014 18.03 18.61 18.01 18.51 133,316
09/15/2014 18.43 18.69 18.03 18.12 166,822
09/12/2014 18.87 18.91 18.3703 18.5 113,644
09/11/2014 18.56 18.96 18.28 18.89 231,549
09/10/2014 18.59 18.71 18.43 18.67 88,069
09/09/2014 19.05 19.05 18.51 18.6 161,581
09/08/2014 19.07 19.15 18.77 19.06 147,133
09/05/2014 18.82 19.16 18.61 19.12 137,962
09/04/2014 18.56 19.26 18.56 18.9 165,124
09/03/2014 18.54 19.07 18.32 18.48 794,624
09/02/2014 18.57 18.69 18.1735 18.42 340,750
08/29/2014 18.41 18.74 18.33 18.66 69,933
08/28/2014 18.69 19.26 18.36 18.44 79,140
08/27/2014 18.66 18.84 18.58 18.75 50,293
08/26/2014 18.64 18.744 18.39 18.67 133,595
08/25/2014 18.82 18.93 18.46 18.67 113,331
08/22/2014 18.87 18.92 18.56 18.57 85,213
08/21/2014 18.61 19.09 18.2 18.86 106,938
08/20/2014 18.96 18.96 18.57 18.65 63,660
08/19/2014 19.12 19.3 18.94 19.1 121,782
08/18/2014 18.78 19.25 18.68 19.12 156,956
08/15/2014 18.75 18.75 18.12 18.54 148,705
08/14/2014 18.6 18.71 18.41 18.5 94,793
08/13/2014 18.62 19.016 18.46 18.6 141,309
08/12/2014 18.98 19.18 18.48 18.54 134,002
08/11/2014 19.33 19.73 18.84 19.1 174,974
08/08/2014 18.97 19.32 18.66 19.26 146,305
08/07/2014 18.04 19.35 18.01 18.91 347,101
08/06/2014 19.66 20 19.3 19.57 168,750
08/05/2014 19.89 20.27 19.67 19.88 185,976
08/04/2014 19.76 20.09 19.36 20.06 222,182
08/01/2014 19.67 19.92 19.28 19.65 139,490
07/31/2014 19.61 20.105 19.42 19.62 194,402
07/30/2014 20.18 20.2 19.61 19.96 123,598
07/29/2014 20.07 20.46 19.97 19.98 97,410
07/28/2014 20.28 20.28 19.58 19.96 134,101
07/25/2014 20.5 20.8 20.03 20.2 155,294
07/24/2014 21.23 21.34 20.63 20.68 92,975
07/23/2014 21.85 22.1 21.11 21.17 80,987
07/22/2014 21.26 22.05 21.23 21.83 204,056
07/21/2014 21.06 21.295 20.69 21.14 114,870
07/18/2014 20.6 21.38 20.526 21.32 166,504
07/17/2014 21.17 21.68 20.5 20.63 177,233
07/16/2014 21.4933 21.7867 21.0402 21.2667 138,486
07/15/2014 21.7933 22.0667 21.1067 21.32 123,720
07/14/2014 22.1 22.1067 21.7533 21.8467 129,498
07/11/2014 21.66 21.96 21.54 21.7867 131,812
07/10/2014 21.3 21.8133 21.1133 21.68 168,465
07/09/2014 21.8733 22.1 21.7733 21.88 111,988
07/08/2014 22.06 22.1267 21.42 21.8133 432,949
07/07/2014 22.8533 23.02 22.1217 22.1733 136,620
07/03/2014 22.6133 23 22.6133 22.96 68,904
07/02/2014 22.7333 23.0933 22.3133 22.5267 137,302
07/01/2014 22.4933 23.0933 22.204 22.7867 219,807
06/30/2014 22.0733 22.4333 21.82 22.3467 188,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?