AAON

AAON, Inc. Historical Stock Prices

$21.17
*  
0.66
3.02%
Get AAON Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading AAON now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.85  22.10  21.11  21.17 80,987
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
06/27/2014 21.6733 22.2933 21.6293 22.1733 234,772
06/26/2014 21.9267 21.9467 21.6133 21.8467 100,935
06/25/2014 21.5 22.0467 21.4693 21.9733 112,032
06/24/2014 21.78 22.2867 21.5667 21.64 160,902
06/23/2014 22.0933 22.1867 21.8 21.9733 97,362
06/20/2014 22 22.2867 21.66 22.0333 497,664
06/19/2014 22.3867 22.5333 21.7533 22.0867 147,262
06/18/2014 21.8667 22.3733 21.6717 22.3333 209,947
06/17/2014 21.5 21.88 21.4333 21.84 179,364
06/16/2014 21.2533 21.5067 20.86 21.4333 134,179
06/13/2014 21.5467 21.5467 21.08 21.2333 138,634
06/12/2014 21.5533 21.58 21.1667 21.4533 122,631
06/11/2014 21.7333 21.84 21.4667 21.64 104,808
06/10/2014 22.1333 22.2533 21.7533 21.9067 105,295
06/09/2014 22.1267 22.5333 22 22.4 174,747
06/06/2014 21.6467 22.1867 21.6333 22.08 188,716
06/05/2014 20.7867 21.6267 20.2867 21.46 318,643
06/04/2014 20.42 20.66 20.16 20.4667 181,597
06/03/2014 20.92 20.9467 20.2933 20.4733 607,183
06/02/2014 21.08 21.3033 20.64 20.96 201,622
05/30/2014 20.9533 21.02 20.6667 20.8 155,365
05/29/2014 21.0933 21.0933 20.6467 20.8867 94,474
05/28/2014 21.06 21.1267 20.76 20.9133 102,664
05/27/2014 20.9667 21.1533 20.7 21.14 170,244
05/23/2014 20.2867 20.86 20.0867 20.8533 102,184
05/22/2014 20.1867 20.4133 19.9733 20.2733 103,020
05/21/2014 19.7667 20.22 19.6067 20.0733 183,121
05/20/2014 20.2 20.2 19.2667 19.5667 233,866
05/19/2014 20.06 20.5333 20.06 20.3167 64,008
05/16/2014 19.8867 20.3267 19.7533 20.1867 151,032
05/15/2014 19.8733 20.0733 19.38 19.92 172,572
05/14/2014 20.6733 20.6733 19.9533 20.0733 153,844
05/13/2014 21.2533 21.2533 20.499 20.7 193,896
05/12/2014 20.5933 21.4067 20.5467 21.2933 151,387
05/09/2014 20.0067 20.66 19.7401 20.5 170,358
05/08/2014 20.5133 20.94 20.0533 20.1333 211,317
05/07/2014 20.5933 20.5933 19.9407 20.4733 202,122
05/06/2014 20.8667 21.1667 20.3267 20.4867 247,516
05/05/2014 19.98 21.28 19.98 21.0467 403,527
05/02/2014 18.8933 19.4867 18.756 19.2667 175,693
05/01/2014 18.8067 19.2533 18.2867 18.8933 197,953
04/30/2014 18.5333 19.04 18.484 18.9 178,924
04/29/2014 18.98 19.06 18.6067 18.64 124,483
04/28/2014 19 19.3067 18.7007 18.88 200,203
04/25/2014 19.08 19.3733 18.7267 18.9467 224,193
04/24/2014 19.0867 19.6467 18.6333 19.14 381,153
04/23/2014 18.28 18.6333 18.0533 18.48 255,877
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?