AAON

AAON, Inc. Historical Stock Prices

$21.9
*  
0.24
1.11%
Get AAON Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.64  21.90  21.44  21.90 127,921
12/22/2014 21.64 21.9 21.44 21.89 141,112
12/19/2014 21.91 22.29 21.57 21.66 486,444
12/18/2014 21.85 22.17 21.64 21.96 170,121
12/17/2014 20.97 21.63 20.68 21.54 190,493
12/16/2014 20.83 21.44 20.83 20.97 149,293
12/15/2014 21.06 21.41 20.66 20.89 187,225
12/12/2014 20.98 21.41 20.9 20.92 144,540
12/11/2014 21.27 21.96 21.26 21.28 129,820
12/10/2014 21.58 21.9 21.13 21.15 141,946
12/09/2014 20.7 21.72 20.67 21.69 167,395
12/08/2014 21.04 21.35 20.82 20.97 154,603
12/05/2014 20.74 21.37 20.74 21.17 163,204
12/04/2014 20.77 20.77 20.57 20.73 198,115
12/03/2014 20.75 20.9 20.67 20.79 165,495
12/02/2014 20.54 20.8 20.54 20.65 377,999
12/01/2014 20.75 20.9 20.51 20.54 211,194
11/28/2014 21.17 21.17 20.7 20.72 117,483
11/26/2014 21.09 21.31 20.88 21.15 110,428
11/25/2014 21.21 21.32 21.01 21.12 101,236
11/24/2014 20.64 21.24 20.61 21.19 109,846
11/21/2014 20.86 20.8725 20.58 20.61 123,544
11/20/2014 19.93 20.5 19.738 20.45 144,486
11/19/2014 20.73 20.73 19.94 20.06 268,687
11/18/2014 20.56 20.92 20.37 20.74 200,330
11/17/2014 20.89 20.93 20.4 20.47 152,918
11/14/2014 21.11 21.12 20.9 20.96 179,336
11/13/2014 21.58 21.58 21.03 21.12 159,510
11/12/2014 21.04 21.51 20.864 21.47 127,128
11/11/2014 20.8 21.22 20.62 21.13 114,940
11/10/2014 20.88 20.99 20.7 20.84 207,451
11/07/2014 20.93 20.97 20.56 20.81 192,281
11/06/2014 19.55 20.88 19.1501 20.87 193,531
11/05/2014 20.5 20.5 19.99 20.27 173,730
11/04/2014 19.9 20.29 19.9 20.25 247,172
11/03/2014 19.65 20.17 19.432 20.13 261,658
10/31/2014 19.94 19.94 19.368 19.65 227,376
10/30/2014 18.99 19.69 18.9 19.44 145,836
10/29/2014 19.39 19.53 18.93 19.14 116,930
10/28/2014 18.47 19.34 18.26 19.29 179,160
10/27/2014 18.12 18.37 17.76 18.27 75,768
10/24/2014 18.68 18.79 17.73 18.26 207,789
10/23/2014 18.16 18.71 18.12 18.61 113,737
10/22/2014 18.64 18.64 17.89 17.9 106,601
10/21/2014 18.16 18.57 17.656 18.52 227,702
10/20/2014 17.73 18.1 17.55 18.07 199,903
10/17/2014 18.19 18.3 17.63 17.86 196,285
10/16/2014 17.88 18.36 17.76 17.95 255,233
10/15/2014 17.2 18.25 17 18.13 164,658
10/14/2014 17.43 18.1497 17.19 17.54 185,592
10/13/2014 17.01 17.55 16.85 17.19 198,920
10/10/2014 16.85 17.59 16.83 17.03 165,082
10/09/2014 17.31 17.424 16.81 16.97 147,392
10/08/2014 16.95 17.35 16.78 17.27 166,724
10/07/2014 17.28 17.65 16.97 17.01 294,504
10/06/2014 17.82 17.86 17.38 17.42 131,544
10/03/2014 17.82 17.93 17.41 17.82 233,417
10/02/2014 17.32 17.92 17.29 17.6 161,291
10/01/2014 17.04 17.5 16.93 17.27 246,881
09/30/2014 17.44 17.58 17 17.01 307,732
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
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?