AAON

AAON, Inc. Historical Stock Prices

$18.42
*  
0.24
1.29%
Get AAON Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading AAON now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AAON After Hours
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
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
04/22/2014 17.9733 18.3467 17.88 18.3333 127,759
04/21/2014 17.7867 18.0667 17.6667 17.98 148,510
04/17/2014 17.46 17.84 17.3333 17.8 108,081
04/16/2014 17.4333 17.6933 17.1933 17.4933 110,911
04/15/2014 17.64 17.6667 16.9667 17.26 137,803
04/14/2014 17.3267 17.7 17.1 17.58 202,161
04/11/2014 17.14 17.5933 17.1 17.1133 164,220
04/10/2014 17.7 17.9733 17.18 17.3133 152,227
04/09/2014 17.4533 17.8533 17.2533 17.7933 140,760
04/08/2014 17.24 17.68 17.1133 17.4167 122,605
04/07/2014 17.7267 17.7267 17.2133 17.2867 354,081
04/04/2014 18.6333 18.6761 17.6667 17.7933 193,201
04/03/2014 19.0267 19.0267 18.4667 18.5333 138,691
04/02/2014 19.1133 19.1467 18.8467 19.0133 126,675
04/01/2014 18.7267 19.1867 18.1 19.0933 294,040
03/31/2014 18.4667 18.8633 18.3007 18.58 175,732
03/28/2014 18.5067 18.86 18.28 18.3067 81,880
03/27/2014 18.62 18.9467 18.3867 18.5067 106,812
03/26/2014 19.42 19.42 18.58 18.6467 159,114
03/25/2014 19.3333 19.3718 18.92 19.24 153,493
03/24/2014 19.2267 19.2933 18.8667 19.1667 224,641
03/21/2014 19.4467 19.7 18.9467 19.1667 341,856
03/20/2014 19.3333 19.6667 19.24 19.4067 228,064
03/19/2014 18.9933 19.3667 18.9133 19.3267 238,975
03/18/2014 18.1467 18.9667 18.04 18.9467 173,914
03/17/2014 18.62 18.8667 18.04 18.1933 217,059
03/14/2014 18.12 18.4561 17.8334 18.44 298,842
03/13/2014 19.5667 19.5667 18 18.2467 219,657
03/12/2014 19.3133 19.6533 19.0007 19.5133 130,750
03/11/2014 20.2667 20.468 19.3933 19.4533 192,324
03/10/2014 20.4 20.5665 20 20.3 106,117
03/07/2014 20.6733 20.7067 19.9667 20.42 128,665
03/06/2014 20.62 20.7894 20.0133 20.46 125,679
03/05/2014 20.42 20.82 20.2333 20.5 100,438
03/04/2014 19.6933 20.8467 19.6933 20.5067 916,006
03/03/2014 19.4933 19.54 18.8333 19.3667 290,688
02/28/2014 19.72 19.9667 19.5667 19.92 181,914
02/27/2014 19.2333 19.68 19.1267 19.66 112,710
02/26/2014 18.9733 19.6 18.8657 19.3667 113,415
02/25/2014 19.6867 19.8693 18.84 18.9733 174,126
02/24/2014 19.5333 19.8733 19.1673 19.72 149,718
02/21/2014 19.8133 19.8133 19.2945 19.5667 202,921
02/20/2014 19.22 19.8133 18.96 19.6933 184,026
02/19/2014 19.5667 19.72 19.0467 19.1267 141,948
02/18/2014 19.38 19.72 19.1667 19.6067 175,446
02/14/2014 18.7467 19.4333 18.5667 19.2333 174,736
02/13/2014 18.5267 19.08 18.32 18.7733 128,439
02/12/2014 18.5267 18.9067 18.2627 18.7867 144,424
02/11/2014 18.26 18.72 18.0881 18.54 162,940
02/10/2014 18.5933 18.5933 18.2067 18.32 195,916
02/07/2014 18.64 18.7267 18.24 18.56 196,146
02/06/2014 18.3533 18.7533 18.3533 18.68 171,322
02/05/2014 18.4733 18.58 17.9373 18.3467 182,995
02/04/2014 18.74 19.0667 17.8733 18.6267 270,717
02/03/2014 19.62 19.9533 18.3333 18.68 354,306
01/31/2014 20.1467 20.5067 19.71 19.7733 337,089
01/30/2014 20.8267 21.36 20.42 20.6067 287,586
01/29/2014 21.3467 21.8733 20.42 20.58 168,277
01/28/2014 21.1867 21.8067 21 21.6667 282,004
01/27/2014 21.6 21.8733 20.8475 21.1133 128,842
01/24/2014 22.06 22.2067 21.3333 21.5333 232,747
01/23/2014 22.7267 22.7733 21.8867 22.2267 201,922
01/22/2014 22.2867 22.8467 22.0395 22.82 148,939
01/21/2014 21.68 22.3267 21.5467 22.2867 176,448
01/17/2014 21.7133 21.8551 21.44 21.62 97,375
01/16/2014 21.4933 21.8 21.2201 21.68 93,331
01/15/2014 21.0867 21.7067 20.9667 21.6 103,032
01/14/2014 20.7667 21.0821 20.5067 20.9733 203,331
01/13/2014 20.9533 21.3 20.4233 20.62 221,049
01/10/2014 21.0467 21.8867 20.76 20.9467 150,706
01/09/2014 21.32 21.32 20.7201 21.0467 322,783
01/08/2014 20.9933 21.3333 20.7267 21.1733 247,227
01/07/2014 20.9133 21.28 20.7276 21.08 190,425
01/06/2014 21.3 21.3 20.7133 20.78 171,001
01/03/2014 21.2133 21.5473 20.94 21.12 101,547
01/02/2014 21.26 21.4333 21.0267 21.1267 152,295
12/31/2013 21.6467 21.72 21.2267 21.3 228,070
12/30/2013 21.7533 22.1 21.4067 21.6733 237,813
12/27/2013 21.88 22.1133 21.474 21.8267 138,828
12/26/2013 21.4067 22 21.2467 21.7867 184,309
12/24/2013 21.9067 21.9733 21.28 21.3533 140,908
12/23/2013 21.3133 21.94 21.2267 21.8133 177,504
12/20/2013 20.1333 21.3267 20.0333 21.14 657,709
12/19/2013 20.18 20.48 19.8667 20.1133 116,112
12/18/2013 19.8 20.2733 19.56 20.2667 119,002
12/17/2013 20.3333 20.7067 19.6933 19.8067 157,452
12/16/2013 20.1733 20.9293 20.0533 20.4 137,701
12/13/2013 19.58 20.3067 19.55 20.1267 202,054
12/12/2013 19.3867 19.8667 19.3867 19.4867 114,669
12/11/2013 19.94 20 19.3333 19.4267 154,630
12/10/2013 20.12 20.4947 19.76 19.96 134,895
12/09/2013 20.5133 20.6667 19.5 20.22 266,811
12/06/2013 20.1867 20.766 20.0173 20.5067 126,163
12/05/2013 19.6733 20.0733 19.3333 19.88 99,222
12/04/2013 19.3333 20.12 19.1867 19.68 101,629
12/03/2013 19.6 20.0267 19.3667 19.4067 362,016
12/02/2013 20.4267 20.6133 19.44 19.5933 259,815
11/29/2013 20.5867 20.7 20.3867 20.5133 58,536
11/27/2013 20.2667 20.6067 20.2498 20.3867 120,702
11/26/2013 19.3267 20.2667 18.474 20.24 152,985
11/25/2013 19.5533 19.9213 19.3333 19.36 171,309
11/22/2013 19.4 19.6867 19.1733 19.5467 144,450
11/21/2013 18.9933 19.36 18.9333 19.34 118,092
11/20/2013 18.3933 18.8733 18.3933 18.8467 112,228
11/19/2013 18.2667 18.8702 18.176 18.3267 150,109
11/18/2013 18.5733 18.84 18.2 18.3133 107,352
11/15/2013 18.3133 18.9 18.2533 18.5267 199,081
11/14/2013 18.0333 18.5933 17.9 18.34 83,707
11/13/2013 17.8267 18.1367 17.7667 18.0867 89,919
11/12/2013 17.8467 18.1 17.4 17.9933 216,535
11/11/2013 17.38 18.1867 17.37 17.8533 309,913
11/08/2013 17.5 18.46 17.3333 17.46 185,428
11/07/2013 19.2667 19.2667 17.42 17.4467 206,512
11/06/2013 19.1733 19.3733 18.92 19.16 120,318
11/05/2013 18.16 19.2267 18.0401 19.08 140,299
11/04/2013 18.1867 18.32 18.0563 18.2133 144,507
11/01/2013 17.9733 18.2067 17.4371 18.0667 232,984
10/31/2013 18.1133 18.48 17.9917 18.0067 135,931
10/30/2013 18.58 18.58 18.04 18.2267 103,449
10/29/2013 18.3667 18.746 18.26 18.5133 80,652
10/28/2013 19.1133 19.4267 18.2133 18.3533 111,648
10/25/2013 18.9133 19.3 18.7333 19.16 91,170
10/24/2013 18.3867 18.9467 18.32 18.8267 81,303
10/23/2013 18.0667 18.44 17.6793 18.3867 71,671
10/22/2013 18.1667 18.2667 18.0267 18.1933 150,256
10/21/2013 18.1867 18.28 18.0733 18.1067 95,196
10/18/2013 18.2733 18.2733 17.8067 18.1667 138,192
10/17/2013 17.7533 18.24 17.68 18.16 158,116
10/16/2013 18.1333 18.2288 17.64 17.7933 135,391
10/15/2013 17.8733 18.1267 17.6333 18.0067 82,905
10/14/2013 17.68 18.0667 17.3933 17.9 85,522
10/11/2013 17.1067 17.88 17.0667 17.82 100,035
10/10/2013 17.24 17.4993 16.9933 17.1 78,759
10/09/2013 16.5933 17.14 16.5093 16.9733 97,530
10/08/2013 17.1467 17.2933 16.54 16.58 152,751
10/07/2013 17.52 17.8333 17.1211 17.1467 128,122
10/04/2013 17.5133 17.8467 17.1548 17.6933 43,171
10/03/2013 17.7667 17.8533 17.214 17.56 99,718
10/02/2013 18.42 18.4867 17.7667 17.8533 120,627
10/01/2013 17.7467 18.6733 17.7467 18.5867 182,980
09/30/2013 17.7333 17.9867 17.4733 17.7067 397,642
09/27/2013 17.5533 17.96 17.4867 17.9067 133,464
09/26/2013 17.7133 17.7667 17.3253 17.7 71,238
09/25/2013 17.4933 17.76 17.34 17.62 60,733
09/24/2013 17.4133 17.86 17.2867 17.5 109,896
09/23/2013 17.62 17.62 17.2333 17.4333 107,742
09/20/2013 17.32 17.8733 17.32 17.6267 306,328
09/19/2013 17.1067 17.3867 16.9934 17.3133 59,989
09/18/2013 16.8267 17.3067 16.6667 17.1 124,291
09/17/2013 16.5533 16.8867 16.4067 16.8467 116,832
09/16/2013 16.9667 16.9667 16.5067 16.5533 69,187
09/13/2013 16.76 16.916 16.5467 16.76 57,873
09/12/2013 16.8 17.0133 16.68 16.6933 63,091
09/11/2013 16.9333 17.02 16.66 16.7733 83,167
09/10/2013 16.8333 17.1527 16.8 16.94 177,861
09/09/2013 16.5333 16.886 16.5333 16.8133 137,451
09/06/2013 16.28 16.5133 15.9 16.4267 148,071
09/05/2013 16.3 16.4267 16.1933 16.2533 76,218
09/04/2013 16.2133 16.3333 16.0333 16.2667 634,120
09/03/2013 15.9 16.42 15.9 16.1733 219,541
08/30/2013 15.9067 15.98 15.4267 15.5467 113,406
08/29/2013 15.7067 16.02 15.5667 15.9667 73,248
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?