Italia markets close in 1 minute

AAON, Inc. (AAON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,69+0,84 (+0,90%)
In data: 11:29AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202493,8095,2992,9694,6994,69204.005
29 apr 202493,1896,3492,5793,8593,85819.000
26 apr 202490,4891,7289,8691,1591,15367.800
25 apr 202488,4890,4587,0389,9089,90396.400
24 apr 202488,8791,8587,9389,6789,67512.100
23 apr 202487,2588,9786,7488,5688,56452.600
22 apr 202485,8687,8785,6086,7386,73344.800
19 apr 202484,9286,7584,2785,4185,41486.600
18 apr 202486,9187,6584,8385,2485,24395.700
17 apr 202488,8688,8686,0386,3086,30476.900
16 apr 202486,4488,5085,7088,0288,02383.600
15 apr 202488,5089,5786,3387,1487,14470.500
12 apr 202486,9688,1986,4288,0188,01429.300
11 apr 202488,3288,3286,1487,6187,61334.700
10 apr 202487,0089,1685,1487,8687,86588.300
09 apr 202492,8893,1787,3789,5889,58870.400
08 apr 202490,2393,3089,6092,8892,88690.100
05 apr 202485,7589,9985,7589,9289,92471.600
04 apr 202487,2387,9484,8985,6685,66222.900
03 apr 202485,0787,1285,0786,3086,30246.300
02 apr 202487,3487,3484,3885,2785,27402.800
01 apr 202488,0688,4486,5687,9887,98366.400
28 mar 202486,6588,2386,3788,1088,10364.900
27 mar 202487,0087,5585,6586,6786,67254.100
26 mar 202486,0986,9585,7686,5786,57238.000
25 mar 202486,4686,9985,2085,5185,51165.700
22 mar 202488,5788,6386,2386,4586,45274.500
21 mar 202485,9588,5485,8788,3588,35291.500
20 mar 202485,4085,9884,2885,3385,33281.900
19 mar 202482,6885,3082,5385,1885,18363.700
18 mar 202482,2983,9881,8282,8982,89514.100
15 mar 202481,0283,7981,0282,4582,45953.800
15 mar 20240.08 Dividendo
14 mar 202480,2081,4679,9481,3081,22406.500
13 mar 202479,9981,5779,9980,7080,62517.000
12 mar 202479,7180,5479,3279,9979,91339.000
11 mar 202480,7981,2678,7179,7379,65437.800
08 mar 202481,8483,4681,4181,7581,67426.200
07 mar 202481,1881,6580,8081,1281,04318.700
06 mar 202482,4182,4180,6281,0080,92516.600
05 mar 202481,9782,1679,8680,9280,84791.400
04 mar 202483,3383,7482,1682,5082,42561.400
01 mar 202484,3084,9982,3783,2683,18879.800
29 feb 202487,0088,7881,8183,9883,90957.800
28 feb 202484,6687,5584,6686,9086,81549.500
27 feb 202486,0486,5085,1985,8285,74332.500
26 feb 202484,0285,4483,5985,2585,17346.200
23 feb 202482,6484,3882,2384,0583,97226.500
22 feb 202482,0683,2482,0682,6582,57236.000
21 feb 202481,4881,9781,0181,9181,83396.300
20 feb 202483,2883,6781,2581,7581,67566.900
16 feb 202484,1284,9483,1884,3084,22440.500
15 feb 202482,5385,1781,9184,6084,52480.700
14 feb 202481,0682,0079,7681,7181,63295.300
13 feb 202479,4181,1478,0779,7679,68529.700
12 feb 202481,4783,0080,9582,2082,12489.500
09 feb 202478,8681,4778,6781,4081,32607.800
08 feb 202476,0079,6675,8778,6778,59793.300
07 feb 202472,6275,5672,2875,3375,26357.800
06 feb 202471,6472,9471,1472,0772,00230.700
05 feb 202472,3172,4670,5571,8371,76271.300
02 feb 202471,3073,5871,0373,3273,25467.200
01 feb 202470,8172,2870,5672,2672,19291.700
31 gen 202473,8173,8170,1470,1670,09488.300
30 gen 202470,6173,8370,3273,7773,70400.200
29 gen 202469,9071,0369,5471,0170,94470.800
26 gen 202470,8270,8369,6569,9469,87274.900
25 gen 202470,9871,1769,6170,2470,17295.500
24 gen 202471,4272,0369,7469,8169,74302.600
23 gen 202472,8273,4470,5670,7070,63280.500
22 gen 202471,0572,6171,0572,1072,03484.300
19 gen 202470,7970,8169,6070,3270,25406.000
18 gen 202470,4071,3469,5570,3570,28385.400
17 gen 202469,0070,2768,3870,0069,93277.500
16 gen 202470,1971,5069,3769,9669,89275.200
12 gen 202472,2773,0770,2370,8270,75186.600
11 gen 202471,5872,1370,7271,3371,26361.400
10 gen 202472,4772,9771,7171,8571,78240.000
09 gen 202472,7573,3672,4672,6872,61347.300
08 gen 202472,3673,7672,3673,7073,63234.500
05 gen 202473,0773,9671,7372,4572,38349.600
04 gen 202472,8974,2072,5073,7473,67394.600
03 gen 202473,1973,6372,1673,1173,04456.000
02 gen 202473,0474,1672,5173,9073,83375.700
29 dic 202374,3875,0473,5773,8773,80213.800
28 dic 202373,8874,4673,5774,2374,16162.500
27 dic 202374,4475,2473,8874,2174,14215.100
26 dic 202374,0074,7173,4974,1574,08203.100
22 dic 202372,6473,6672,4273,4173,34318.600
21 dic 202372,5873,0772,2772,3972,32324.800
20 dic 202372,5073,6471,6071,7871,71524.700
19 dic 202371,1072,5171,1072,3672,29611.400
18 dic 202371,3571,7670,4970,7470,67593.900
15 dic 202371,7272,1670,2171,1171,041.063.600
14 dic 202368,0071,6767,9971,2371,16885.000
13 dic 202367,0067,5564,5367,3767,30508.300
12 dic 202366,3066,9965,5766,9266,85467.700
11 dic 202365,8866,4165,3366,2466,17230.000
08 dic 202364,7766,4464,3965,3465,28298.900
07 dic 202363,8365,2762,8865,2365,17352.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...