AAON

AAON, Inc. Historical Stock Prices

$32.82
*  
0.10
0.31%
Get AAON Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.81  33.15  32.66  32.82 74,659
07/09/2014 32.81 33.15 32.66 32.82 74,659
07/08/2014 33.09 33.19 32.13 32.72 288,633
07/07/2014 34.28 34.53 33.1825 33.26 91,080
07/03/2014 33.92 34.5 33.92 34.44 45,936
07/02/2014 34.1 34.64 33.47 33.79 91,535
07/01/2014 33.74 34.64 33.306 34.18 146,538
06/30/2014 33.11 33.65 32.73 33.52 125,761
06/27/2014 32.51 33.44 32.444 33.26 156,515
06/26/2014 32.89 32.92 32.42 32.77 67,290
06/25/2014 32.25 33.07 32.204 32.96 74,688
06/24/2014 32.67 33.43 32.35 32.46 107,268
06/23/2014 33.14 33.28 32.7 32.96 64,908
06/20/2014 33 33.43 32.49 33.05 331,776
06/19/2014 33.58 33.8 32.63 33.13 98,175
06/18/2014 32.8 33.56 32.5075 33.5 139,965
06/17/2014 32.25 32.82 32.15 32.76 119,576
06/16/2014 31.88 32.26 31.29 32.15 89,453
06/13/2014 32.32 32.32 31.62 31.85 92,423
06/12/2014 32.33 32.37 31.75 32.18 81,754
06/11/2014 32.6 32.76 32.2 32.46 69,872
06/10/2014 33.2 33.38 32.63 32.86 70,197
06/09/2014 33.19 33.8 33 33.6 116,498
06/06/2014 32.47 33.28 32.45 33.12 125,811
06/05/2014 31.18 32.44 30.43 32.19 212,429
06/04/2014 30.63 30.99 30.24 30.7 121,065
06/03/2014 31.38 31.42 30.44 30.71 404,789
06/02/2014 31.62 31.955 30.96 31.44 134,415
05/30/2014 31.43 31.53 31 31.2 103,577
05/29/2014 31.64 31.64 30.97 31.33 62,983
05/28/2014 31.59 31.69 31.14 31.37 68,443
05/27/2014 31.45 31.73 31.05 31.71 113,496
05/23/2014 30.43 31.29 30.13 31.28 68,123
05/22/2014 30.28 30.62 29.96 30.41 68,680
05/21/2014 29.65 30.33 29.41 30.11 122,081
05/20/2014 30.3 30.3 28.9 29.35 155,911
05/19/2014 30.09 30.8 30.09 30.475 42,672
05/16/2014 29.83 30.49 29.63 30.28 100,688
05/15/2014 29.81 30.11 29.07 29.88 115,048
05/14/2014 31.01 31.01 29.93 30.11 102,563
05/13/2014 31.88 31.88 30.7485 31.05 129,264
05/12/2014 30.89 32.11 30.82 31.94 100,925
05/09/2014 30.01 30.99 29.6101 30.75 113,572
05/08/2014 30.77 31.41 30.08 30.2 140,878
05/07/2014 30.89 30.89 29.911 30.71 134,748
05/06/2014 31.3 31.75 30.49 30.73 165,011
05/05/2014 29.97 31.92 29.97 31.57 269,018
05/02/2014 28.34 29.23 28.134 28.9 117,129
05/01/2014 28.21 28.88 27.43 28.34 131,969
04/30/2014 27.8 28.56 27.726 28.35 119,283
04/29/2014 28.47 28.59 27.91 27.96 82,989
04/28/2014 28.5 28.96 28.051 28.32 133,469
04/25/2014 28.62 29.06 28.09 28.42 149,462
04/24/2014 28.63 29.47 27.95 28.71 254,102
04/23/2014 27.42 27.95 27.08 27.72 170,585
04/22/2014 26.96 27.52 26.82 27.5 85,173
04/21/2014 26.68 27.1 26.5 26.97 99,007
04/17/2014 26.19 26.76 26 26.7 72,054
04/16/2014 26.15 26.54 25.79 26.24 73,941
04/15/2014 26.46 26.5 25.45 25.89 91,869
04/14/2014 25.99 26.55 25.65 26.37 134,774
04/11/2014 25.71 26.39 25.65 25.67 109,480
04/10/2014 26.55 26.96 25.77 25.97 101,485
04/09/2014 26.18 26.78 25.88 26.69 93,840
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?