Home > Quotes > AAON > Historical Prices
AAON

AAON, Inc. Historical Stock Prices

$32.16
*  
0.27
  negative  
0.85%
Get AAON Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  31.69  32.33  31.53  32.16 60,119
05/20/2013 31.69 32.33 31.53 32.16 60,119
05/17/2013 31.06 31.94 30.99 31.89 63,884
05/16/2013 30.71 31.279 30.53 31 50,584
05/15/2013 30.16 30.95 30.07 30.71 34,843
05/14/2013 29.86 30.19 29.647 30.18 35,175
05/13/2013 30.1 30.1 29.49 29.72 15,189
05/10/2013 30.43 30.66 30.01 30.05 82,347
05/09/2013 28.41 30.4199 28.4 30.07 122,845
05/08/2013 28.58 28.79 28.3001 28.51 52,513
05/07/2013 28.22 28.76 28.06 28.57 37,256
05/06/2013 28.31 28.31 27.95 28.16 39,085
05/03/2013 27.89 28.9 27.89 28.49 43,764
05/02/2013 27.49 27.55 27.4 27.48 35,906
05/01/2013 28.38 28.542 27.11 27.29 97,258
04/30/2013 28.16 28.48 27.97 28.41 59,240
04/29/2013 28.32 28.6 28.1 28.19 34,089
04/26/2013 28.41 28.52 27.96 28.26 81,790
04/25/2013 28.13 28.48 27.87 28.47 86,335
04/24/2013 28.19 28.31 27.7 28.14 45,739
04/23/2013 27.42 28.31 27.38 28.13 38,734
04/22/2013 27.4 27.4 26.88 27.3 81,842
04/19/2013 27.04 27.58 26.98 27.36 71,094
04/18/2013 27.4 27.67 26.97 27.06 48,328
04/17/2013 27.58 27.76 27.12 27.4 97,845
04/16/2013 27.5 27.86 27.4 27.73 66,975
04/15/2013 27.98 28.17 27 27.27 124,232
04/12/2013 27.68 28.16 27.59 28.05 65,276
04/11/2013 27.9 28.0899 27.716 27.88 52,060
04/10/2013 27.2 28.05 27.05 27.88 74,340
04/09/2013 27.45 27.45 27.04 27.04 79,939
04/08/2013 27.2 27.3699 26.876 27.31 56,253
04/05/2013 27 27.24 26.9 27.16 66,415
04/04/2013 27.1 27.33 27.01 27.32 51,843
04/03/2013 26.67 27.29 26.67 26.98 168,114
04/02/2013 27.6 27.71 26.5 26.78 83,866
04/01/2013 27.5 27.86 27.26 27.4 71,954
03/28/2013 27.56 28.26 27.28 27.59 121,856
03/27/2013 27.13 27.67 26.96 27.45 58,520
03/26/2013 27.49 27.72 27.02 27.2 71,026
03/25/2013 27.5 27.9 27.17 27.27 75,117
03/22/2013 27.17 27.47 27.08 27.26 29,346
03/21/2013 27.07 27.51 26.944 27.14 102,826
03/20/2013 26.27 27.26 26.23 27.15 164,686
03/19/2013 26.25 26.35 26.19 26.25 70,423
03/18/2013 26.14 26.42 26.13 26.27 117,694
03/15/2013 26.1 26.43 26 26.14 132,515
03/14/2013 25.49 26.2 24.57 26.11 245,898
03/13/2013 24.93 25.65 24.92 25.5 58,587
03/12/2013 25.1 25.1499 24.68 24.82 69,429
03/11/2013 24.93 25.2 24.86 25.08 58,578
03/08/2013 25.2 25.3399 24.95 25.04 79,436
03/07/2013 24.76 24.96 24.505 24.91 61,724
03/06/2013 24.75 24.75 24.43 24.64 39,052
03/05/2013 24.37 24.8675 24.28 24.64 52,635
03/04/2013 24 24.36 23.79 24.29 61,064
03/01/2013 23.96 24.54 23.8802 24.45 35,650
02/28/2013 24.21 24.59 23.96 24.06 97,729
02/27/2013 23.9 24.64 23.75 24.31 61,061
02/26/2013 23.97 24.52 23.84 24.085 123,803
02/25/2013 24.41 24.47 23.86 23.88 129,966
02/22/2013 24.05 24.52 23.84 24.32 53,434
02/21/2013 23.72 24.02 23.72 23.9 69,957
02/20/2013 24.2 24.45 23.74 23.77 103,659
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.