NasdaqGS - Delayed Quote USD

AAON, Inc. (AAON)

85.24 -1.06 (-1.23%)
At close: April 18 at 4:00 PM EDT
85.24 0.00 (0.00%)
After hours: April 18 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 86.91 87.65 84.83 85.24 85.24 395,700
Apr 17, 2024 88.86 88.86 86.03 86.30 86.30 476,900
Apr 16, 2024 86.44 88.50 85.70 88.02 88.02 383,600
Apr 15, 2024 88.50 89.57 86.33 87.14 87.14 470,500
Apr 12, 2024 86.96 88.19 86.42 88.01 88.01 429,300
Apr 11, 2024 88.32 88.32 86.14 87.61 87.61 334,700
Apr 10, 2024 87.00 89.16 85.14 87.86 87.86 588,300
Apr 9, 2024 92.88 93.17 87.37 89.58 89.58 870,400
Apr 8, 2024 90.23 93.30 89.60 92.88 92.88 690,100
Apr 5, 2024 85.75 89.99 85.75 89.92 89.92 471,600
Apr 4, 2024 87.23 87.94 84.89 85.66 85.66 222,900
Apr 3, 2024 85.07 87.12 85.07 86.30 86.30 246,300
Apr 2, 2024 87.34 87.34 84.38 85.27 85.27 402,800
Apr 1, 2024 88.06 88.44 86.56 87.98 87.98 366,400
Mar 28, 2024 86.65 88.23 86.37 88.10 88.10 364,900
Mar 27, 2024 87.00 87.55 85.65 86.67 86.67 254,100
Mar 26, 2024 86.09 86.95 85.76 86.57 86.57 238,000
Mar 25, 2024 86.46 86.99 85.20 85.51 85.51 165,700
Mar 22, 2024 88.57 88.63 86.23 86.45 86.45 274,500
Mar 21, 2024 85.95 88.54 85.87 88.35 88.35 291,500
Mar 20, 2024 85.40 85.98 84.28 85.33 85.33 281,900
Mar 19, 2024 82.68 85.30 82.53 85.18 85.18 363,700
Mar 18, 2024 82.29 83.98 81.82 82.89 82.89 514,100
Mar 15, 2024 0.08 Dividend
Mar 15, 2024 81.02 83.79 81.02 82.45 82.45 953,800
Mar 14, 2024 80.20 81.46 79.94 81.30 81.22 406,500
Mar 13, 2024 79.99 81.57 79.99 80.70 80.62 517,000
Mar 12, 2024 79.71 80.54 79.32 79.99 79.91 339,000
Mar 11, 2024 80.79 81.26 78.71 79.73 79.65 437,800
Mar 8, 2024 81.84 83.46 81.41 81.75 81.67 426,200
Mar 7, 2024 81.18 81.65 80.80 81.12 81.04 318,700
Mar 6, 2024 82.41 82.41 80.62 81.00 80.92 516,600
Mar 5, 2024 81.97 82.16 79.86 80.92 80.84 791,400
Mar 4, 2024 83.33 83.74 82.16 82.50 82.42 561,400
Mar 1, 2024 84.30 84.99 82.37 83.26 83.18 879,800
Feb 29, 2024 87.00 88.78 81.81 83.98 83.90 957,800
Feb 28, 2024 84.66 87.55 84.66 86.90 86.81 549,500
Feb 27, 2024 86.04 86.50 85.19 85.82 85.74 332,500
Feb 26, 2024 84.02 85.44 83.59 85.25 85.17 346,200
Feb 23, 2024 82.64 84.38 82.23 84.05 83.97 226,500
Feb 22, 2024 82.06 83.24 82.06 82.65 82.57 236,000
Feb 21, 2024 81.48 81.97 81.01 81.91 81.83 396,300
Feb 20, 2024 83.28 83.67 81.25 81.75 81.67 566,900
Feb 16, 2024 84.12 84.94 83.18 84.30 84.22 440,500
Feb 15, 2024 82.53 85.17 81.91 84.60 84.52 480,700
Feb 14, 2024 81.06 82.00 79.76 81.71 81.63 295,300
Feb 13, 2024 79.41 81.14 78.07 79.76 79.68 529,700
Feb 12, 2024 81.47 83.00 80.95 82.20 82.12 489,500
Feb 9, 2024 78.86 81.47 78.67 81.40 81.32 607,800
Feb 8, 2024 76.00 79.66 75.87 78.67 78.59 793,300
Feb 7, 2024 72.62 75.56 72.28 75.33 75.26 357,800
Feb 6, 2024 71.64 72.94 71.14 72.07 72.00 230,700
Feb 5, 2024 72.31 72.46 70.55 71.83 71.76 271,300
Feb 2, 2024 71.30 73.58 71.03 73.32 73.25 467,200
Feb 1, 2024 70.81 72.28 70.56 72.26 72.19 291,700
Jan 31, 2024 73.81 73.81 70.14 70.16 70.09 488,300
Jan 30, 2024 70.61 73.83 70.32 73.77 73.70 400,200
Jan 29, 2024 69.90 71.03 69.54 71.01 70.94 470,800
Jan 26, 2024 70.82 70.83 69.65 69.94 69.87 274,900
Jan 25, 2024 70.98 71.17 69.61 70.24 70.17 295,500
Jan 24, 2024 71.42 72.03 69.74 69.81 69.74 302,600
Jan 23, 2024 72.82 73.44 70.56 70.70 70.63 280,500
Jan 22, 2024 71.05 72.61 71.05 72.10 72.03 484,300
Jan 19, 2024 70.79 70.81 69.60 70.32 70.25 406,000
Jan 18, 2024 70.40 71.34 69.55 70.35 70.28 385,400
Jan 17, 2024 69.00 70.27 68.38 70.00 69.93 277,500
Jan 16, 2024 70.19 71.50 69.37 69.96 69.89 275,200
Jan 12, 2024 72.27 73.07 70.23 70.82 70.75 186,600
Jan 11, 2024 71.58 72.13 70.72 71.33 71.26 361,400
Jan 10, 2024 72.47 72.97 71.71 71.85 71.78 240,000
Jan 9, 2024 72.75 73.36 72.46 72.68 72.61 347,300
Jan 8, 2024 72.36 73.76 72.36 73.70 73.63 234,500
Jan 5, 2024 73.07 73.96 71.73 72.45 72.38 349,600
Jan 4, 2024 72.89 74.20 72.50 73.74 73.67 394,600
Jan 3, 2024 73.19 73.63 72.16 73.11 73.04 456,000
Jan 2, 2024 73.04 74.16 72.51 73.90 73.83 375,700
Dec 29, 2023 74.38 75.04 73.57 73.87 73.80 213,800
Dec 28, 2023 73.88 74.46 73.57 74.23 74.16 162,500
Dec 27, 2023 74.44 75.24 73.88 74.21 74.14 215,100
Dec 26, 2023 74.00 74.71 73.49 74.15 74.08 203,100
Dec 22, 2023 72.64 73.66 72.42 73.41 73.34 318,600
Dec 21, 2023 72.58 73.07 72.27 72.39 72.32 324,800
Dec 20, 2023 72.50 73.64 71.60 71.78 71.71 524,700
Dec 19, 2023 71.10 72.51 71.10 72.36 72.29 611,400
Dec 18, 2023 71.35 71.76 70.49 70.74 70.67 593,900
Dec 15, 2023 71.72 72.16 70.21 71.11 71.04 1,063,600
Dec 14, 2023 68.00 71.67 67.99 71.23 71.16 885,000
Dec 13, 2023 67.00 67.55 64.53 67.37 67.30 508,300
Dec 12, 2023 66.30 66.99 65.57 66.92 66.85 467,700
Dec 11, 2023 65.88 66.41 65.33 66.24 66.17 230,000
Dec 8, 2023 64.77 66.44 64.39 65.34 65.28 298,900
Dec 7, 2023 63.83 65.27 62.88 65.23 65.17 352,700
Dec 6, 2023 64.00 64.78 63.72 63.94 63.88 408,500
Dec 5, 2023 64.47 64.47 63.17 63.41 63.35 573,400
Dec 4, 2023 62.01 64.60 62.01 64.46 64.40 370,600
Dec 1, 2023 62.61 63.60 61.09 62.53 62.47 454,800
Nov 30, 2023 62.01 62.81 61.32 62.60 62.54 386,300
Nov 29, 2023 62.72 63.13 61.92 62.04 61.98 212,500
Nov 28, 2023 0.08 Dividend
Nov 28, 2023 63.52 63.83 61.86 61.91 61.85 316,800
Nov 27, 2023 63.74 64.11 63.40 63.62 63.48 256,100
Nov 24, 2023 63.36 64.25 63.36 63.83 63.69 89,300
Nov 22, 2023 63.97 64.84 63.49 63.54 63.40 304,900
Nov 21, 2023 62.71 64.13 62.42 63.50 63.36 288,900
Nov 20, 2023 62.75 63.36 62.18 63.22 63.08 225,400
Nov 17, 2023 63.07 63.47 62.71 62.78 62.64 347,500
Nov 16, 2023 63.53 63.72 62.45 62.49 62.35 180,300
Nov 15, 2023 64.25 65.30 63.68 63.76 63.62 468,200
Nov 14, 2023 60.00 64.33 59.71 64.06 63.92 573,700
Nov 13, 2023 58.92 59.13 57.56 59.00 58.87 348,500
Nov 10, 2023 57.79 58.98 57.35 58.71 58.58 404,300
Nov 9, 2023 59.10 59.37 57.20 57.45 57.32 386,300
Nov 8, 2023 58.80 59.42 57.52 58.58 58.45 422,400
Nov 7, 2023 59.00 61.91 58.34 58.82 58.69 770,600
Nov 6, 2023 57.41 57.89 56.70 57.69 57.56 469,700
Nov 3, 2023 58.19 59.10 57.83 57.87 57.74 264,900
Nov 2, 2023 57.41 58.18 56.17 56.82 56.69 368,300
Nov 1, 2023 54.67 56.66 54.67 56.52 56.39 354,500
Oct 31, 2023 54.40 54.88 54.19 54.48 54.36 274,000
Oct 30, 2023 54.45 54.60 53.64 54.46 54.34 312,500
Oct 27, 2023 53.74 54.23 53.03 53.74 53.62 343,000
Oct 26, 2023 54.20 55.45 53.69 53.82 53.70 615,500
Oct 25, 2023 53.25 53.72 52.24 53.34 53.22 575,000
Oct 24, 2023 54.20 54.37 53.15 53.21 53.09 299,600
Oct 23, 2023 53.26 54.36 53.03 53.54 53.42 399,800
Oct 20, 2023 52.85 53.91 52.28 53.17 53.05 472,400
Oct 19, 2023 53.65 53.96 52.79 52.85 52.73 606,100
Oct 18, 2023 56.69 56.69 53.31 53.72 53.60 624,200
Oct 17, 2023 57.08 58.59 57.08 57.32 57.19 392,200
Oct 16, 2023 57.22 57.96 56.25 57.63 57.50 204,000
Oct 13, 2023 57.70 57.70 55.98 56.16 56.03 257,500
Oct 12, 2023 58.74 58.74 57.08 57.42 57.29 209,300
Oct 11, 2023 58.82 59.53 58.67 59.06 58.93 289,000
Oct 10, 2023 57.66 59.44 57.66 58.51 58.38 354,100
Oct 9, 2023 56.95 57.89 56.10 57.72 57.59 198,000
Oct 6, 2023 55.50 57.50 55.50 57.28 57.15 284,300
Oct 5, 2023 56.07 56.49 55.68 56.01 55.88 241,500
Oct 4, 2023 55.78 56.51 54.84 56.24 56.11 223,600
Oct 3, 2023 56.47 56.94 55.00 55.45 55.33 192,500
Oct 2, 2023 56.56 57.32 56.18 57.03 56.90 372,400
Sep 29, 2023 57.86 58.01 56.69 56.87 56.74 252,500
Sep 28, 2023 57.11 58.05 56.44 57.50 57.37 333,500
Sep 27, 2023 55.50 57.12 55.50 56.87 56.74 370,100
Sep 26, 2023 56.76 56.90 55.38 55.53 55.41 439,400
Sep 25, 2023 56.61 57.65 56.61 57.09 56.96 340,200
Sep 22, 2023 56.66 57.73 56.53 56.95 56.82 353,900
Sep 21, 2023 60.47 60.47 56.67 56.68 56.55 542,800
Sep 20, 2023 62.20 63.07 61.10 61.22 61.08 303,500
Sep 19, 2023 60.55 61.83 59.62 61.77 61.63 432,400
Sep 18, 2023 61.00 61.93 60.34 60.87 60.73 431,800
Sep 15, 2023 60.84 60.99 59.56 60.88 60.74 1,397,800
Sep 14, 2023 61.56 62.25 60.56 60.94 60.80 574,300
Sep 13, 2023 62.64 63.69 60.88 61.23 61.09 524,200
Sep 12, 2023 64.40 65.07 62.74 62.94 62.80 529,100
Sep 11, 2023 65.81 66.37 64.52 64.73 64.58 394,100
Sep 8, 2023 66.23 66.75 65.39 65.57 65.42 347,900
Sep 7, 2023 0.08 Dividend
Sep 7, 2023 65.20 65.97 64.50 65.70 65.55 329,000
Sep 6, 2023 64.33 65.71 64.29 65.26 65.03 307,400
Sep 5, 2023 66.39 66.39 63.50 64.34 64.12 618,000
Sep 1, 2023 63.64 66.23 63.62 65.66 65.43 462,200
Aug 31, 2023 62.86 63.73 62.86 63.06 62.84 441,800
Aug 30, 2023 62.54 63.41 62.52 62.78 62.56 395,300
Aug 29, 2023 60.60 62.93 60.35 62.76 62.54 332,700
Aug 28, 2023 61.10 61.44 60.62 60.78 60.57 216,400
Aug 25, 2023 60.25 61.09 59.56 60.70 60.49 170,600
Aug 24, 2023 61.14 61.45 59.61 60.00 59.79 342,000
Aug 23, 2023 60.26 62.65 60.21 61.59 61.38 522,600
Aug 22, 2023 62.40 62.47 58.75 59.79 59.58 773,400
Aug 21, 2023 61.76 62.03 61.23 61.97 61.76 293,300
Aug 18, 2023 60.30 62.07 60.00 61.75 61.54 416,200
Aug 17, 2023 3:2 Stock Splits
Aug 17, 2023 62.92 63.49 60.82 60.82 60.61 404,100
Aug 16, 2023 63.03 63.81 62.46 63.05 62.83 216,000
Aug 15, 2023 64.05 64.05 62.87 63.00 62.78 304,350
Aug 14, 2023 63.07 64.21 62.19 64.16 63.94 304,200
Aug 11, 2023 62.78 63.37 62.65 63.08 62.86 228,600
Aug 10, 2023 63.33 63.63 62.11 62.90 62.68 248,550
Aug 9, 2023 64.08 64.08 61.83 63.22 63.00 333,300
Aug 8, 2023 62.20 64.36 61.67 64.26 64.04 533,850
Aug 7, 2023 65.40 65.96 62.73 62.97 62.75 758,550
Aug 4, 2023 69.40 69.98 63.83 65.33 65.11 1,152,000
Aug 3, 2023 70.08 70.53 68.02 69.42 69.18 1,045,650
Aug 2, 2023 69.94 71.39 69.71 71.03 70.78 428,700
Aug 1, 2023 69.87 71.38 69.32 70.99 70.74 649,500
Jul 31, 2023 68.91 70.56 68.14 70.17 69.93 715,800
Jul 28, 2023 67.31 68.80 67.20 68.68 68.44 341,100
Jul 27, 2023 67.67 68.00 65.61 66.68 66.45 408,000
Jul 26, 2023 67.34 69.45 66.61 67.39 67.16 489,150
Jul 25, 2023 67.44 67.99 66.05 67.45 67.21 385,500
Jul 24, 2023 67.43 69.31 67.34 67.93 67.69 386,850
Jul 21, 2023 68.67 69.05 67.19 67.36 67.13 308,850
Jul 20, 2023 69.09 69.21 67.53 68.25 68.01 268,050
Jul 19, 2023 70.28 70.43 68.25 69.01 68.77 271,050
Jul 18, 2023 69.89 70.73 68.56 69.93 69.69 397,950
Jul 17, 2023 66.37 69.84 66.37 69.21 68.97 507,000
Jul 14, 2023 65.07 66.54 64.45 66.30 66.07 346,800
Jul 13, 2023 65.01 65.41 64.08 64.93 64.71 254,700
Jul 12, 2023 64.20 65.51 63.57 64.66 64.44 393,150
Jul 11, 2023 63.41 64.05 63.11 63.41 63.19 304,200
Jul 10, 2023 63.08 64.21 62.64 63.45 63.23 317,550
Jul 7, 2023 62.97 63.39 62.13 62.96 62.74 523,200
Jul 6, 2023 61.91 61.91 60.65 61.53 61.31 255,300
Jul 5, 2023 63.59 63.59 61.79 62.23 62.01 367,050
Jul 3, 2023 62.88 64.14 62.70 63.88 63.66 130,350
Jun 30, 2023 63.99 63.99 62.87 63.21 62.99 425,700
Jun 29, 2023 63.53 64.29 63.53 63.69 63.47 279,900
Jun 28, 2023 64.17 64.61 63.43 63.49 63.27 435,450
Jun 27, 2023 63.74 65.07 63.74 64.26 64.04 495,600
Jun 26, 2023 63.31 64.55 63.17 63.73 63.51 252,900
Jun 23, 2023 63.81 64.90 63.18 63.56 63.34 724,350
Jun 22, 2023 66.75 66.85 64.74 64.81 64.59 455,250
Jun 21, 2023 64.67 66.97 64.35 66.70 66.47 599,850
Jun 20, 2023 63.87 65.17 63.63 64.69 64.47 409,350
Jun 16, 2023 63.19 63.98 62.47 63.87 63.65 852,750
Jun 15, 2023 62.83 63.20 62.11 62.57 62.35 349,800
Jun 14, 2023 64.73 65.02 62.76 63.07 62.85 453,150
Jun 13, 2023 63.63 64.99 63.50 64.44 64.22 1,014,450
Jun 12, 2023 63.82 64.02 63.09 63.45 63.23 261,150
Jun 9, 2023 63.42 64.33 62.97 63.68 63.46 798,150
Jun 8, 2023 0.08 Dividend
Jun 8, 2023 63.22 63.77 62.89 63.42 63.20 585,000
Jun 7, 2023 62.03 64.07 62.03 63.72 63.42 381,900
Jun 6, 2023 60.55 62.47 60.47 62.03 61.74 389,850
Jun 5, 2023 60.65 60.78 59.53 60.77 60.49 480,450
Jun 2, 2023 59.21 61.12 59.15 61.05 60.77 365,100
Jun 1, 2023 57.68 58.93 57.07 58.45 58.17 686,100
May 31, 2023 58.67 58.91 57.32 57.74 57.47 614,100
May 30, 2023 60.30 60.59 58.70 58.91 58.63 873,000
May 26, 2023 59.95 60.56 59.41 60.13 59.84 292,350
May 25, 2023 58.71 60.06 58.71 59.94 59.66 267,600
May 24, 2023 59.70 59.99 58.29 58.71 58.44 334,800
May 23, 2023 60.31 61.25 59.69 59.94 59.66 318,600
May 22, 2023 61.21 61.52 60.11 60.38 60.10 551,550
May 19, 2023 61.82 61.91 60.69 60.95 60.66 404,850
May 18, 2023 60.99 61.48 60.11 61.00 60.71 960,300
May 17, 2023 61.19 61.87 60.90 60.99 60.70 382,200
May 16, 2023 62.13 62.53 60.63 60.93 60.65 431,850
May 15, 2023 63.23 63.89 62.60 62.99 62.69 422,100
May 12, 2023 63.93 64.71 62.45 63.13 62.83 451,050
May 11, 2023 64.76 64.76 63.40 63.86 63.56 301,200
May 10, 2023 64.92 65.21 63.89 64.76 64.45 260,400
May 9, 2023 64.67 65.13 63.79 64.45 64.15 396,000
May 8, 2023 68.99 69.31 63.73 64.63 64.33 677,550
May 5, 2023 66.27 69.55 66.06 68.84 68.52 783,750
May 4, 2023 64.94 65.31 63.89 64.19 63.88 446,550
May 3, 2023 65.61 66.31 64.76 65.03 64.73 476,100
May 2, 2023 65.34 65.71 64.42 65.43 65.12 407,550
May 1, 2023 65.39 65.99 65.02 65.26 64.95 493,350
Apr 28, 2023 65.97 66.68 65.07 65.33 65.03 483,600
Apr 27, 2023 63.27 66.77 63.26 66.15 65.83 987,000
Apr 26, 2023 64.62 64.64 62.40 62.61 62.32 661,200
Apr 25, 2023 65.29 66.16 65.09 65.09 64.78 325,650
Apr 24, 2023 66.30 67.20 64.83 65.75 65.44 424,500
Apr 21, 2023 66.07 66.51 65.55 66.31 65.99 317,850
Apr 20, 2023 65.31 66.63 65.09 66.17 65.86 603,900
Apr 19, 2023 64.58 65.59 64.52 65.43 65.12 388,350

Related Tickers

AZEK The AZEK Company Inc.
45.29
-0.77%
 
AWI Armstrong World Industries, Inc.
113.85
-0.73%
 
LII Lennox International Inc.
458.64
+0.17%
 
MAS Masco Corporation
72.22
-0.19%
 
TT Trane Technologies plc
289.56
-1.20%
 
CSL Carlisle Companies Incorporated
367.41
-0.39%
 
WMS Advanced Drainage Systems, Inc.
156.81
-0.06%
 
JCI Johnson Controls International plc
63.77
+0.13%
 
GMS GMS Inc.
90.08
-1.16%
 
DOOR Masonite International Corporation
131.39
+0.03%