AAON Inc (AAON) Historical Stock Data
133.16 ↑0.87 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAON is up 0.21% a day on average. There have been 13 days where AAON Inc closed green and 17 days where AAON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 132.57 | 133.16 | ↑$0.59 (0.45%) | 131.22 | 134.14 | 342.55K |
| 2024-12-02 | 137.24 | 132.29 | ↓$4.95 (-3.61%) | 132.06 | 137.24 | 336.23K |
| 2024-11-29 | 137.17 | 136.34 | ↓$0.83 (-0.61%) | 135.68 | 138.29 | 170.05K |
| 2024-11-27 | 140.22 | 136.03 | ↓$4.19 (-2.99%) | 135.34 | 141.06 | 523.41K |
| 2024-11-26 | 136.58 | 140.45 | ↑$3.87 (2.83%) | 135.15 | 140.91 | 445.11K |
| 2024-11-25 | 139.39 | 137.59 | ↓$1.80 (-1.29%) | 137.23 | 142.20 | 604.61K |
| 2024-11-22 | 136.14 | 137.42 | ↑$1.28 (0.94%) | 134.00 | 137.77 | 564.51K |
| 2024-11-21 | 132.54 | 135.56 | ↑$3.02 (2.28%) | 132.54 | 137.20 | 463.60K |
| 2024-11-20 | 131.17 | 132.05 | ↑$0.88 (0.67%) | 128.74 | 132.84 | 449.38K |
| 2024-11-19 | 130.09 | 131.16 | ↑$1.07 (0.82%) | 129.33 | 131.67 | 595.69K |
| 2024-11-18 | 135.01 | 131.34 | ↓$3.67 (-2.72%) | 130.88 | 135.63 | 574.26K |
| 2024-11-15 | 132.11 | 133.46 | ↑$1.35 (1.02%) | 130.60 | 133.64 | 530.18K |
| 2024-11-14 | 133.71 | 133.18 | ↓$0.53 (-0.40%) | 130.89 | 135.33 | 475.03K |
| 2024-11-13 | 138.09 | 134.63 | ↓$3.46 (-2.51%) | 134.04 | 139.59 | 426.26K |
| 2024-11-12 | 139.53 | 137.73 | ↓$1.80 (-1.29%) | 135.55 | 141.49 | 535.40K |
| 2024-11-11 | 140.01 | 140.75 | ↑$0.74 (0.53%) | 139.00 | 144.07 | 647.05K |
| 2024-11-08 | 124.97 | 138.24 | ↑$13.27 (10.62%) | 123.00 | 139.63 | 700.61K |
| 2024-11-07 | 120.76 | 119.10 | ↓$1.66 (-1.37%) | 118.60 | 121.18 | 612.74K |
| 2024-11-06 | 118.87 | 120.25 | ↑$1.38 (1.16%) | 116.06 | 120.41 | 592.07K |
| 2024-11-05 | 112.57 | 113.02 | ↑$0.45 (0.40%) | 112.20 | 114.97 | 579.26K |
| 2024-11-04 | 112.82 | 112.46 | ↓$0.36 (-0.32%) | 112.30 | 114.40 | 258.76K |
| 2024-11-01 | 114.26 | 113.47 | ↓$0.79 (-0.69%) | 113.11 | 116.12 | 420.14K |
| 2024-10-31 | 114.30 | 114.22 | ↓$0.08 (-0.07%) | 113.13 | 116.01 | 207K |
| 2024-10-30 | 118.15 | 115.11 | ↓$3.04 (-2.57%) | 114.58 | 119.08 | 311.43K |
| 2024-10-29 | 121.00 | 119.21 | ↓$1.79 (-1.48%) | 118.96 | 121.93 | 592.70K |
| 2024-10-28 | 114.99 | 121.33 | ↑$6.34 (5.51%) | 113.90 | 122.97 | 750.47K |
| 2024-10-25 | 108.78 | 111.19 | ↑$2.41 (2.22%) | 108.60 | 111.34 | 480.45K |
| 2024-10-24 | 106.71 | 106.26 | ↓$0.45 (-0.42%) | 105.75 | 107.90 | 208.75K |
| 2024-10-23 | 106.91 | 106.89 | ↓$0.02 (-0.02%) | 105.55 | 108.91 | 210.65K |
| 2024-10-22 | 108.02 | 107.13 | ↓$0.89 (-0.82%) | 107.13 | 108.86 | 215.92K |
Create an account or log in to view more rows.
$AAON Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AAON R-E-L-A-X Green is coming
$AAON death cross will complete today
$AAON you wanna be a successful trader close your trades green
$AAON let’s ride
$AAON Growth/Value
$AAON Sleep well my bulls
sleep well
$AAON about to pop IMHO
$AAON When in doubt
zoom out. ??
$AAON so tired of this pos let's fly already