AAON Inc. Historical Data - AAO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
AAON Inc. (AAO)
AAON Inc. (AAO) Historical

AAON Inc. (AAO)

103.60

-1.25

( -1.19% )

Updated: 12:47:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.45	-2.3102310231	106.05	112.7	103.05	126	108.55588235	DE
4	4.7	4.75227502528	98.9	112.7	96.82	94	103.445	DE
12	23.280001	28.9840653509	80.319999	112.7	78.4	141	94.1325946	DE
26	32.44	45.5874086565	71.16	112.7	65.319999	95	89.18536366	DE
52	50.42	94.8100789771	53.18	112.7	53.18	108	81.0460261	DE
156	45.14	77.2151898734	58.46	112.7	49.68	105	78.23864425	DE
260	45.14	77.2151898734	58.46	112.7	49.68	105	78.23864425	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496360	105.2	0.1	0.10	106.05	107.1	105.05	41
1730409960	105.1	-0.4	-0.38	104.6	105.5	103.9	77
1730323560	105.5	-6	-5.38	109.8	111	105.5	221
1730237160	111.5	-0.85	-0.76	112.7	112.7	111.5	25
1730150760	112.35	12.87	12.94	106.05	112.35	104.1	265
1729888020	99.48	1.4	1.43	99.24	99.48	99.24	63
1729801560	98.08	-1.52	-1.53	99.02	100.55	98.08	165
1729715160	99.6	-0.45	-0.45	100.2	100.2	99.02	28
1729628760	100.05	-1.25	-1.23	102	102	100.05	37
1729542360	101.3	0.9	0.90	101.3	101.3	101.3	43
1729283160	100.4	-2.85	-2.76	100.4	100.4	100.4	15
1729196760	103.25	2.2	2.18	103.75	103.75	102.8	75
1729110360	101.05	-1.95	-1.89	101.1	103.05	101.05	71
1729023960	103	-0.3	-0.29	103.85	103.85	102.05	83
1728937620	103.3	2.5	2.48	103.85	104.35	103.3	231
1728678360	100.8	1.56	1.57	100.8	100.8	100.8	1
1728591960	99.24	0.06	0.06	100.95	101.6	99.16	284
1728505560	99.18	0	0.00	99.18	99.18	99.18	0
1728419160	99.18	0.88	0.90	97.08	100.15	97.08	30
1728332760	98.3	1.8	1.87	98.9	98.9	96.82	25
1728073620	96.5	0	0.00	96.5	96.5	96.5	0
1727987220	96.5	1.32	1.39	96.5	96.5	96.5	250
1727900820	95.18	-1.56	-1.61	95.18	95.18	95.18	58
1727814420	96.74	0.84	0.88	97.8	97.8	96.74	24
1727728020	95.9	0	0.00	95.9	95.9	95.9	2610
1727468760	95.9	-0.04	-0.04	96.62	96.72	95.9	122
1727382360	95.94	0.1	0.10	95.94	95.94	95.94	15
1727295960	95.84	-1.2	-1.24	96.64	96.84	94.74	160
1727209560	97.04	0.78	0.81	98.14	98.14	96	72
1727123160	96.26	6.18	6.86	94.46	96.26	92.68	107
1726864020	90.08	-0.62	-0.68	92.48	92.48	90.08	194
1726777560	90.7	2.6	2.95	88.58	90.74	88.58	450
1726691220	88.1	2.26	2.63	87.2	88.1	87.2	113
1726604760	85.84	0.04	0.05	85.84	85.84	85.84	1
1726518420	85.8	-0.02	-0.02	85.42	85.8	85.38	42
1726259160	85.819999	1.7	2.02	85.819999	85.819999	85.819999	2
1726172760	84.12	1.48	1.79	84.12	84.12	84.12	61
1726086360	82.64	2.82	3.53	78.42	82.64	78.42	93
1725999960	79.819999	0.58	0.73	79.2	80.26	79.2	36
1725913620	79.239999	0.84	1.07	80.38	80.739999	79.06	104
1725654360	78.4	0	0.00	78.4	78.4	78.4	0
1725567960	78.4	-1.2	-1.51	80.88	80.88	78.4	345
1725481560	79.599999	-2.34	-2.86	81.04	81.18	79.599999	109
1725395160	81.94	-6.26	-7.10	86.52	86.52	81.94	79
1725308760	88.2	2.38	2.77	87.56	88.2	87.44	168
1725049560	85.819999	1.26	1.49	86.3	86.3	85.819999	25
1724963160	84.56	0.54	0.64	84.56	84.56	84.56	15
1724876820	84.02	0	0.00	84.02	84.02	84.02	0
1724790420	84.02	-1.82	-2.12	84.02	84.02	84.02	100
1724704020	85.84	1.12	1.32	84.44	85.84	84.44	2
1724444820	84.72	3.38	4.16	84.22	84.72	83.239999	164
1724358360	81.34	0	0.00	81.34	81.34	81.34	0
1724271960	81.34	-1.18	-1.43	81.34	81.34	81.34	79
1724185560	82.52	1.32	1.63	82.5	82.52	82.5	137
1724099220	81.2	0.02	0.02	79.44	81.2	79.44	3
1723840020	81.18	0	0.00	81.18	81.18	81.18	0
1723753620	81.18	0.9	1.12	81.04	82.88	80.56	16
1723667160	80.28	-0.22	-0.27	78.98	80.28	78.98	2
1723580760	80.5	0.18	0.22	80.5	80.5	80.5	60
1723494360	80.319999	0.36	0.45	80.319999	80.319999	80.319999	10
1723235220	79.959999	2.36	3.04	79.959999	79.959999	79.959999	3
1723148820	77.599999	-2.92	-3.63	77.599999	77.599999	77.599999	1
1723062360	80.52	0.66	0.83	80.18	80.959999	80.18	3
1722975960	79.86	1.14	1.45	79.86	79.86	79.86	13
1722889620	78.72	-1.92	-2.38	73.48	78.72	73.48	93

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions