Quantcast
AAON

AAON, Inc. Common Stock Historical Stock Prices

$44.28
*  
1.46
3.41%
Get AAON Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading AAON now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    AAON Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 42.57 44.56 42.57 44.28 151,523
03/21/2019 42.57 44.56 42.57 44.28 151,523
03/20/2019 42.81 43.69 42.41 42.82 163,107
03/19/2019 43 43.18 42.47 42.87 77,462
03/18/2019 42.07 42.91 42.05 42.8 118,585
03/15/2019 41.27 42.29 41.27 41.93 255,923
03/14/2019 41.92 42.065 41.06 41.19 96,882
03/13/2019 41.65 42.41 41.64 41.94 89,186
03/12/2019 41.39 41.99 40.89 41.57 94,578
03/11/2019 41.63 41.89 41.195 41.37 134,368
03/08/2019 41.71 42.29 41.16 41.59 112,054
03/07/2019 42.34 42.53 41.86 41.94 95,759
03/06/2019 42.31 42.58 41.84 42.42 186,545
03/05/2019 41.99 42.51 41.83 42.38 143,293
03/04/2019 41.29 42 40.79 41.78 216,994
03/01/2019 40.45 41.52 39.86 41.26 196,374
02/28/2019 41 42 39.5 39.86 183,565
02/27/2019 41.36 41.78 40.74 41.56 146,532
02/26/2019 42.08 42.1 41.58 41.75 121,478
02/25/2019 42.28 43.14 42.25 42.28 148,118
02/22/2019 41.41 42.21 41.4 42.18 157,222
02/21/2019 40.85 41.4 40.2 41.4 93,499
02/20/2019 40.3 40.89 40.295 40.87 133,055
02/19/2019 39.15 40.37 37.404 40.37 123,344
02/15/2019 38.49 39.61 38.49 39.46 118,602
02/14/2019 38.9 39.05 38.02 38.46 159,631
02/13/2019 38.41 39.2 37.91 39.13 161,362
02/12/2019 38.12 38.87 38.05 38.2 100,696
02/11/2019 37.81 38.09 37.525 38.05 80,870
02/08/2019 37.15 37.82 36.89 37.81 74,905
02/07/2019 37.14 37.66 36.67 37.28 103,920
02/06/2019 37.25 37.64 37.16 37.37 64,989
02/05/2019 37.76 37.89 37.27 37.34 86,769
02/04/2019 36.53 37.74 35.91 37.66 92,385
02/01/2019 37.05 37.14 36.23 36.54 84,796
01/31/2019 36 37.05 36 36.94 115,413
01/30/2019 36.15 36.24 35.38 36.21 84,877
01/29/2019 35.61 36.15 35.3601 35.98 61,534
01/28/2019 35.38 35.915 35.13 35.6 86,167
01/25/2019 37.09 37.51 35.57 35.71 185,167
01/24/2019 36.27 37.125 36.27 36.79 95,399
01/23/2019 37.81 37.94 36 36.26 125,570
01/22/2019 37.28 37.75 37.16 37.68 102,373
01/18/2019 36.96 37.98 36.945 37.66 100,386
01/17/2019 35.54 36.985 35.54 36.8 146,920
01/16/2019 35.47 36.29 35.2254 35.79 86,541
01/15/2019 35.48 35.8 34.88 35.43 81,638
01/14/2019 35.52 35.8 35 35.62 80,258
01/11/2019 35.95 36.09 35.58 35.83 106,204
01/10/2019 36.08 36.28 35.8 36.21 62,702
01/09/2019 36.55 36.57 36.05 36.27 78,887
01/08/2019 36.55 36.91 35.89 36.33 141,542
01/07/2019 35.6 36.32 35.18 36.15 117,024
01/04/2019 34.32 35.8 34.21 35.61 245,729
01/03/2019 34.95 35.08 33.52 33.77 165,034
01/02/2019 34.57 35.4 34.3729 35.07 124,844
12/31/2018 34.99 35.09 34.2861 35.06 154,821
12/28/2018 33.84 35.2 33.84 34.85 156,408
12/27/2018 32.95 33.9 32.37 33.83 132,802
12/26/2018 32.51 33.46 32.33 33.4 140,539
12/24/2018 32.56 34.4115 32.34 32.42 77,957
12/21/2018 33.98 34.1174 32.53 32.77 462,657
*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?

Smart Portfolio