AAON

AAON, Inc. Historical Stock Prices

$24.24
*  
0.07
0.29%
Get AAON Alerts
*Delayed - data as of May 26, 2015  -  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: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.08  24.29  23.97  24.24 293,970
05/26/2015 24.08 24.29 23.97 24.24 294,475
05/22/2015 24.11 24.35 23.882 24.31 141,738
05/21/2015 24.29 24.35 23.79 24.18 242,966
05/20/2015 23.69 24.35 23.386 24.29 226,752
05/19/2015 23.57 23.8 23.386 23.62 98,085
05/18/2015 23.02 23.66 22.92 23.66 112,871
05/15/2015 23.29 23.36 22.91 23.14 65,944
05/14/2015 23.33 23.4857 23.01 23.41 139,819
05/13/2015 22.8 23.21 22.5 23.2 160,553
05/12/2015 22.59 22.81 22.32 22.8 183,366
05/11/2015 22.67 23.13 22.65 22.76 146,194
05/08/2015 23.11 23.11 22.595 22.76 130,652
05/07/2015 23.77 23.77 21.42 22.77 705,985
05/06/2015 23.99 24.165 23.68 24.14 149,740
05/05/2015 24.05 24.25 23.68 23.84 96,323
05/04/2015 24.18 24.37 24.05 24.22 92,892
05/01/2015 24.02 24.31 23.56 24.15 98,655
04/30/2015 24.35 24.6 23.77 23.97 206,543
04/29/2015 24.82 24.82 24.37 24.53 74,664
04/28/2015 24.67 25.03 24.49 24.95 99,126
04/27/2015 24.77 25.11 24.15 24.58 157,093
04/24/2015 25 25 24.61 24.66 107,117
04/23/2015 24.44 25.17 24.44 24.9 160,802
04/22/2015 24.36 24.57 23.95 24.52 69,376
04/21/2015 24.39 24.52 24.11 24.36 86,613
04/20/2015 23.74 24.44 23.7 24.22 115,618
04/17/2015 24 24 23.43 23.59 91,007
04/16/2015 24.5 24.55 24.24 24.27 114,793
04/15/2015 24.32 24.84 24.16 24.56 102,927
04/14/2015 23.84 24.37 23.66 24.18 73,569
04/13/2015 23.85 24.3 23.69 23.84 100,362
04/10/2015 23.63 23.95 23.63 23.85 57,538
04/09/2015 23.82 24 23.07 23.47 68,979
04/08/2015 23.6 23.87 23.515 23.68 145,723
04/07/2015 23.8 23.97 23.51 23.54 101,029
04/06/2015 23.69 24.03 23.69 23.81 91,232
04/02/2015 23.85 24 23.75 23.85 109,405
04/01/2015 24.33 24.48 23.74 23.84 191,676
03/31/2015 24.5 24.62 24.08 24.53 166,097
03/30/2015 23.92 24.75 23.9045 24.71 179,374
03/27/2015 23.47 23.84 23.11 23.76 106,818
03/26/2015 23.35 23.55 23.273 23.52 75,017
03/25/2015 23.57 23.89 23.3801 23.5 250,443
03/24/2015 23.5 23.6 23.38 23.51 107,294
03/23/2015 23.32 23.64 23.23 23.52 86,375
03/20/2015 22.51 23.63 22.39 23.43 628,706
03/19/2015 22.4 22.5 22.13 22.45 80,559
03/18/2015 22.23 22.51 21.99 22.51 79,207
03/17/2015 22.32 22.49 22.14 22.26 118,734
03/16/2015 22.34 22.51 22.21 22.45 66,255
03/13/2015 22.43 22.43 21.78 22.15 104,955
03/12/2015 22.05 22.51 21.95 22.43 114,610
03/11/2015 21.84 21.94 21.6 21.88 105,749
03/10/2015 21.68 21.91 21.51 21.79 88,489
03/09/2015 21.94 22.05 21.77 21.92 63,111
03/06/2015 21.99 22.29 21.69 21.92 79,286
03/05/2015 22.28 22.4 21.9 22.23 86,101
03/04/2015 22.33 22.634 22.09 22.29 118,915
03/03/2015 22.95 23.144 22.3 22.51 401,162
03/02/2015 22.39 23.18 22.23 23.07 237,636
02/27/2015 23.75 23.85 22.46 22.51 324,506
02/26/2015 23.65 23.798 23.43 23.57 173,136
02/25/2015 23.92 23.93 23.41 23.61 88,325
02/24/2015 23.67 23.9 23.63 23.87 121,863
02/23/2015 23.71 23.85 23.47 23.6 241,219
02/20/2015 23.37 23.74 23.19 23.74 97,789
02/19/2015 23.16 23.4999 23.16 23.44 76,539
02/18/2015 23.08 23.37 23.0601 23.25 111,774
02/17/2015 23.34 23.5 23.095 23.14 92,812
02/13/2015 23.4 23.5 23.23 23.37 87,180
02/12/2015 23.1 23.49 23.08 23.4 87,536
02/11/2015 22.77 22.93 22.505 22.9 86,913
02/10/2015 22.92 22.96 22.42 22.85 84,432
02/09/2015 23.09 23.33 22.55 22.66 131,968
02/06/2015 23.26 23.89 22.751 23.21 214,199
02/05/2015 23.76 23.778 23.29 23.68 117,595
02/04/2015 23.18 23.95 23.18 23.59 181,628
02/03/2015 22.51 23.37 22.48 23.28 254,039
02/02/2015 21.94 22.59 21.83 22.56 95,268
01/30/2015 22.31 22.55 21.78 21.81 137,831
01/29/2015 22.29 22.57 22.01 22.55 113,446
01/28/2015 22.96 22.96 22.06 22.23 112,747
01/27/2015 22.53 22.89 22.2401 22.83 83,893
01/26/2015 22.52 22.85 22.35 22.79 77,604
01/23/2015 22.57 22.67 22.23 22.47 86,288
01/22/2015 21.8 22.6 21.6 22.53 117,664
01/21/2015 21.5 21.81 21.44 21.6 88,343
01/20/2015 21.93 21.99 21.41 21.62 114,126
01/16/2015 21.23 21.95 21.23 21.93 128,168
01/15/2015 21.81 21.81 21 21.3 90,917
01/14/2015 21.46 21.97 21.46 21.81 97,048
01/13/2015 21.45 21.99 21.37 21.79 143,390
01/12/2015 21.34 21.44 20.99 21.37 144,534
01/09/2015 21.5 21.5 21.19 21.41 110,591
01/08/2015 21.14 21.57 20.96 21.56 165,512
01/07/2015 21.05 21.14 20.69 21.04 132,649
01/06/2015 21.21 21.24 20.4918 20.85 125,906
01/05/2015 21.8 21.93 21.11 21.185 145,848
01/02/2015 22.55 22.68 21.6 21.93 90,723
12/31/2014 22.45 22.75 22.35 22.39 101,724
12/30/2014 22.26 22.49 22.1 22.34 90,857
12/29/2014 22.34 22.5 22.21 22.3 72,963
12/26/2014 22.33 22.64 22.26 22.37 54,826
12/24/2014 22.24 22.49 22.07 22.41 52,619
12/23/2014 22.11 22.27 21.96 22.17 71,193
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
09/19/2014 18.7 18.7 18.29 18.33 201,123
09/18/2014 18.47 18.71 18.43 18.65 112,638
09/17/2014 18.5 18.63 18.34 18.38 113,629
09/16/2014 18.03 18.61 18.01 18.51 133,316
09/15/2014 18.43 18.69 18.03 18.12 166,822
09/12/2014 18.87 18.91 18.3703 18.5 113,644
09/11/2014 18.56 18.96 18.28 18.89 231,549
09/10/2014 18.59 18.71 18.43 18.67 88,069
09/09/2014 19.05 19.05 18.51 18.6 161,581
09/08/2014 19.07 19.15 18.77 19.06 147,133
09/05/2014 18.82 19.16 18.61 19.12 137,962
09/04/2014 18.56 19.26 18.56 18.9 165,124
09/03/2014 18.54 19.07 18.32 18.48 794,624
09/02/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?