AAON, Inc. historical prices

   Watch this stock

Historical chart

    28.42 
    25.32 
    22.22 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 26.73 26.74 26.47 26.55 234,781
Jul 26, 2016 26.54 26.80 26.41 26.59 79,499
Jul 25, 2016 26.53 26.65 26.47 26.55 60,017
Jul 22, 2016 26.49 26.86 26.26 26.54 86,057
Jul 21, 2016 27.11 27.17 26.35 26.52 138,779
Jul 20, 2016 27.54 27.54 27.17 27.21 190,027
Jul 19, 2016 27.93 27.96 27.53 27.55 123,115
Jul 18, 2016 28.02 28.15 27.73 27.84 100,836
Jul 15, 2016 28.21 28.44 27.96 28.11 110,925
Jul 14, 2016 28.70 28.70 27.91 27.99 76,277
Jul 13, 2016 28.37 28.70 28.16 28.42 162,210
Jul 12, 2016 28.01 28.40 27.01 28.18 111,316
Jul 11, 2016 27.43 28.16 27.27 27.88 127,442
Jul 8, 2016 27.00 27.48 26.88 27.42 242,709
Jul 7, 2016 27.03 27.20 26.74 26.84 118,150
Jul 6, 2016 26.96 27.09 26.50 27.06 92,491
Jul 5, 2016 27.16 27.16 26.74 26.99 103,424
Jul 1, 2016 27.60 27.84 27.16 27.24 112,559
Jun 30, 2016 26.55 27.52 26.47 27.51 176,499
Jun 29, 2016 26.21 26.65 26.18 26.55 109,842
Jun 28, 2016 26.46 26.66 25.89 25.93 177,402
Jun 27, 2016 26.04 26.54 25.80 26.19 379,927
Jun 24, 2016 25.59 26.84 25.59 26.27 271,784
Jun 23, 2016 26.45 26.88 26.45 26.86 103,656
Jun 22, 2016 26.14 26.40 25.97 26.16 112,206
Jun 21, 2016 26.26 26.50 25.91 26.03 93,306
Jun 20, 2016 26.21 26.54 26.14 26.22 124,757
Jun 17, 2016 26.06 26.15 25.73 25.85 255,110
Jun 16, 2016 25.78 26.06 25.57 25.97 122,026
Jun 15, 2016 26.49 26.56 26.00 26.02 120,735