Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	79.34	76.63	79.15	76.81	155100.0	76.81
2021-02-12	80.58	78.79	79.65	79.21	126200.0	79.21
2021-02-11	80.65	77.59	80.2	79.36	154700.0	79.36
2021-02-10	81.25	78.92	81.0	79.65	132900.0	79.65
2021-02-09	81.19	78.61	79.06	80.8	303300.0	80.8
2021-02-08	80.64	77.42	77.6	80.47	209600.0	80.47
2021-02-05	78.71	76.72	77.7	77.64	97600.0	77.64
2021-02-04	77.06	75.01	75.54	76.87	112700.0	76.87
2021-02-03	76.76	74.99	75.46	75.54	138600.0	75.54
2021-02-02	76.35	74.48	75.71	75.85	131100.0	75.85
2021-02-01	75.22	72.71	74.49	74.96	205200.0	74.96
2021-01-29	74.41	72.12	73.81	74.0	398100.0	74.0
2021-01-28	77.51	73.72	75.7	74.03	281400.0	74.03
2021-01-27	76.03	71.87	72.24	75.59	280900.0	75.59
2021-01-26	74.07	71.87	73.9	73.73	164000.0	73.73
2021-01-25	73.9	71.5	72.39	73.3	233400.0	73.3
2021-01-22	73.13	70.93	71.26	72.74	162700.0	72.74
2021-01-21	72.25	70.76	71.99	71.65	166900.0	71.65
2021-01-20	71.79	69.96	70.54	71.7	152700.0	71.7
2021-01-19	72.0	70.53	71.21	70.58	117700.0	70.58
2021-01-15	71.43	68.79	70.28	70.44	156100.0	70.44
2021-01-14	71.15	70.03	70.28	70.89	139900.0	70.89
2021-01-13	71.64	69.88	71.47	70.07	140800.0	70.07
2021-01-12	71.56	69.07	70.11	71.36	142100.0	71.36
2021-01-11	69.62	68.36	68.36	69.37	148000.0	69.37
2021-01-08	70.95	68.52	70.46	69.31	251400.0	69.31
2021-01-07	70.72	68.06	69.08	70.47	314100.0	70.47
2021-01-06	69.66	64.21	66.3	68.88	392300.0	68.88
2021-01-05	66.21	64.49	64.49	65.44	155200.0	65.44
2021-01-04	67.35	64.29	66.91	64.71	280000.0	64.71
2020-12-31	66.79	65.38	66.68	66.63	172900.0	66.63
2020-12-30	68.63	66.23	67.11	66.49	184400.0	66.49
2020-12-29	67.04	65.71	66.72	66.72	270700.0	66.72
2020-12-28	67.48	61.51	65.93	66.62	221200.0	66.62
2020-12-24	65.79	65.02	65.56	65.48	38800.0	65.48
2020-12-23	65.45	63.9	64.65	65.21	166700.0	65.21
2020-12-22	64.95	63.33	64.19	64.32	122300.0	64.32
2020-12-21	64.31	62.53	63.03	64.24	153300.0	64.24
2020-12-18	65.74	64.03	65.21	64.32	490400.0	64.32
2020-12-17	64.94	63.03	63.03	64.84	175700.0	64.84
2020-12-16	63.91	62.45	63.6	62.88	120600.0	62.88
2020-12-15	63.57	62.13	62.81	63.23	142500.0	63.23
2020-12-14	64.66	62.12	64.66	62.38	174800.0	62.38
2020-12-11	63.44	62.1	62.1	63.1	103200.0	63.1
2020-12-10	63.5	61.55	62.88	62.5	128700.0	62.5
2020-12-09	63.75	62.06	62.49	63.38	172200.0	63.38
2020-12-08	62.61	61.3	61.79	62.23	236800.0	62.23
2020-12-07	63.02	61.79	62.38	62.15	147000.0	62.15
2020-12-04	63.05	61.91	62.31	62.45	168300.0	62.45
2020-12-03	64.31	61.95	63.82	62.0	311000.0	62.0
2020-12-02	64.2	62.57	63.87	63.73	146700.0	63.73
2020-12-01	66.12	64.11	65.84	64.24	211900.0	64.24
2020-11-30	65.75	64.15	65.53	65.13	226300.0	65.13
2020-11-27	66.1	65.31	65.61	65.92	58100.0	65.92
2020-11-25	67.6	65.06	66.45	65.87	157600.0	65.87
2020-11-24	67.87	66.34	67.16	66.8	163000.0	66.61
2020-11-23	66.42	64.43	65.73	66.0	134200.0	65.81
2020-11-20	66.22	64.15	65.05	65.47	377900.0	65.28
2020-11-19	67.41	64.96	66.92	65.76	155300.0	65.57
2020-11-18	67.99	65.12	67.05	67.01	282900.0	66.82
2020-11-17	67.5	65.19	66.33	67.24	226800.0	67.05
2020-11-16	67.74	65.09	65.84	66.98	192900.0	66.79
2020-11-13	65.48	63.37	63.37	65.09	154600.0	64.9
2020-11-12	65.49	62.07	65.01	62.93	198400.0	62.75
2020-11-11	65.73	62.87	65.32	65.41	136400.0	65.22
2020-11-10	67.13	62.13	63.76	65.57	315900.0	65.38
2020-11-09	69.41	63.2	66.57	63.32	428800.0	63.14
2020-11-06	63.69	59.67	62.06	63.54	163300.0	63.36
2020-11-05	62.32	59.09	61.0	61.68	203400.0	61.5
2020-11-04	60.37	58.28	60.1	59.66	154000.0	59.49
2020-11-03	61.11	59.65	60.29	60.62	155500.0	60.45
2020-11-02	60.14	58.71	59.04	59.5	161300.0	59.33
2020-10-30	59.12	56.27	58.75	58.41	129800.0	58.24
2020-10-29	59.25	56.62	57.1	58.98	186900.0	58.81
2020-10-28	59.62	57.43	59.12	57.53	266000.0	57.37
2020-10-27	61.08	60.03	60.82	60.1	133800.0	59.93
2020-10-26	61.31	60.1	61.13	60.78	104500.0	60.61
2020-10-23	62.08	61.15	61.39	61.86	87800.0	61.68
2020-10-22	61.7	60.83	61.26	61.23	122800.0	61.06
2020-10-21	61.93	60.99	61.5	60.99	92000.0	60.82
2020-10-20	62.1	61.02	61.68	61.39	89700.0	61.22
2020-10-19	63.5	61.17	63.32	61.34	115700.0	61.17
2020-10-16	63.79	62.9	63.22	63.08	109100.0	62.9
2020-10-15	63.68	62.41	63.49	63.29	155500.0	63.11
2020-10-14	64.85	63.81	64.07	64.19	142800.0	64.01
2020-10-13	65.4	63.55	64.69	64.07	168900.0	63.89
2020-10-12	65.69	63.55	63.57	65.29	145800.0	65.1
2020-10-09	64.32	62.87	63.19	63.56	134200.0	63.38
2020-10-08	63.49	62.12	63.26	62.77	126500.0	62.59
2020-10-07	64.29	62.61	63.11	62.85	232700.0	62.67
2020-10-06	63.74	61.61	62.26	62.88	233900.0	62.7
2020-10-05	62.38	61.04	61.04	62.05	151600.0	61.87
2020-10-02	61.19	59.47	59.59	60.93	139600.0	60.76
2020-10-01	61.17	59.37	60.53	60.54	206000.0	60.37
2020-09-30	61.24	59.76	59.76	60.25	294900.0	60.08
2020-09-29	59.76	58.34	58.34	59.59	173300.0	59.42
2020-09-28	58.95	57.88	57.93	58.4	150900.0	58.23
2020-09-25	57.79	56.75	57.02	57.43	121300.0	57.27
2020-09-24	57.61	55.85	56.27	57.34	177500.0	57.18
2020-09-23	58.08	55.5	57.07	56.28	227300.0	56.12
2020-09-22	57.08	55.64	56.18	56.99	178300.0	56.83
2020-09-21	56.33	54.85	56.33	56.05	222000.0	55.89
2020-09-18	59.19	56.94	58.29	57.27	519300.0	57.11
2020-09-17	58.8	56.9	57.24	57.81	208900.0	57.65
2020-09-16	58.49	57.41	57.58	57.84	203800.0	57.68
2020-09-15	57.85	56.92	56.97	57.4	156900.0	57.24
2020-09-14	56.94	56.34	56.72	56.64	241100.0	56.48
2020-09-11	56.9	56.0	56.41	56.46	220200.0	56.3
2020-09-10	56.48	55.27	55.64	56.09	263100.0	55.93
2020-09-09	56.51	55.52	55.86	55.64	157200.0	55.48
2020-09-08	56.32	54.96	55.89	55.5	152400.0	55.34
2020-09-04	57.91	56.41	57.81	56.43	128000.0	56.27
2020-09-03	58.0	56.54	57.84	57.0	166200.0	56.84
2020-09-02	58.13	56.9	57.5	57.79	180400.0	57.63
2020-09-01	57.31	55.8	56.65	57.14	311000.0	56.98
2020-08-31	57.74	56.49	57.4	56.93	220200.0	56.77
2020-08-28	58.2	56.77	58.2	57.49	137000.0	57.33
2020-08-27	58.52	57.4	58.2	57.97	205300.0	57.81
2020-08-26	58.45	57.65	58.31	57.99	139700.0	57.83
2020-08-25	58.89	57.76	58.89	58.27	147600.0	58.1
2020-08-24	59.25	58.16	59.25	58.68	140600.0	58.51
2020-08-21	58.88	57.8	58.7	58.58	177200.0	58.41
2020-08-20	59.92	58.55	59.09	58.68	156600.0	58.51
2020-08-19	60.64	59.25	60.05	59.47	156600.0	59.3
2020-08-18	60.06	59.27	59.52	59.76	145200.0	59.59
2020-08-17	59.47	57.95	58.03	59.47	184000.0	59.3
2020-08-14	58.82	57.52	58.82	57.81	212800.0	57.65
2020-08-13	59.77	58.86	59.45	59.15	137200.0	58.98
2020-08-12	60.64	59.07	60.47	59.59	188500.0	59.42
2020-08-11	60.96	59.8	60.0	60.02	229100.0	59.85
2020-08-10	60.22	57.93	58.8	59.45	189700.0	59.28
2020-08-07	59.06	56.36	57.05	58.59	219000.0	58.42
2020-08-06	57.49	54.01	57.0	56.92	481400.0	56.76
2020-08-05	60.5	59.33	60.03	59.98	180500.0	59.81
2020-08-04	60.25	58.98	60.12	59.69	151700.0	59.52
2020-08-03	61.09	59.47	59.47	60.32	224700.0	60.15
2020-07-31	59.3	57.67	57.67	59.25	261100.0	59.08
2020-07-30	58.89	57.3	58.0	58.24	180700.0	58.07
2020-07-29	59.58	57.33	57.33	59.1	210700.0	58.93
2020-07-28	58.22	56.56	57.54	57.04	205200.0	56.88
2020-07-27	57.98	57.35	57.71	57.92	103800.0	57.76
2020-07-24	58.58	57.33	58.49	57.64	128900.0	57.48
2020-07-23	60.0	58.02	58.35	58.49	290100.0	58.32
2020-07-22	59.11	57.53	57.53	58.11	147000.0	57.94
2020-07-21	58.34	57.33	58.14	57.9	129000.0	57.74
2020-07-20	58.28	57.47	57.78	57.51	102100.0	57.35
2020-07-17	58.3	57.25	57.5	58.1	186500.0	57.93
2020-07-16	58.45	57.05	57.25	57.64	146000.0	57.48
2020-07-15	58.35	56.8	57.34	57.66	307800.0	57.5
2020-07-14	56.33	54.06	54.86	56.24	239500.0	56.08
2020-07-13	56.04	53.92	54.57	54.47	326700.0	54.32
2020-07-10	54.47	52.87	53.47	54.18	115300.0	54.03
2020-07-09	55.3	53.03	54.05	53.44	184400.0	53.29
2020-07-08	55.46	53.25	55.21	54.27	262900.0	54.12
2020-07-07	57.31	54.4	54.4	55.21	425300.0	55.05
2020-07-06	54.93	54.07	54.56	54.59	131900.0	54.43
2020-07-02	54.28	52.8	53.47	53.73	170300.0	53.58
2020-07-01	54.58	52.56	54.31	52.69	175000.0	52.54
2020-06-30	54.64	53.27	53.36	54.29	181300.0	54.14
2020-06-29	53.86	51.22	51.5	53.67	248700.0	53.52
2020-06-26	52.84	50.54	52.84	50.73	385000.0	50.59
2020-06-25	53.14	51.51	52.48	53.09	213100.0	52.94
2020-06-24	53.95	52.32	53.66	52.77	167600.0	52.62
2020-06-23	54.82	54.11	54.68	54.21	120800.0	54.06
2020-06-22	54.17	52.01	53.0	54.05	154900.0	53.9
2020-06-19	54.03	52.8	53.87	53.38	323200.0	53.23
2020-06-18	54.21	53.03	53.21	53.38	133300.0	53.23
2020-06-17	54.39	52.97	54.25	53.13	139500.0	52.98
2020-06-16	54.85	52.97	54.4	53.79	139300.0	53.64
2020-06-15	53.43	49.9	50.37	52.71	193500.0	52.56
2020-06-12	53.9	51.09	53.9	51.96	172400.0	51.81
2020-06-11	54.94	51.82	54.94	51.89	412000.0	51.74
2020-06-10	57.68	56.17	57.68	56.35	216600.0	56.19
2020-06-09	58.15	56.42	57.18	57.29	211200.0	57.13
2020-06-08	59.35	57.7	58.46	57.82	282900.0	57.66
2020-06-05	58.71	56.37	57.07	58.37	288000.0	58.2
2020-06-04	56.35	54.57	54.7	56.05	157500.0	55.89
2020-06-03	55.91	54.73	54.73	55.38	213800.0	55.22
2020-06-02	54.63	53.13	54.41	54.26	247300.0	54.11
2020-06-01	55.54	53.17	54.17	54.27	306900.0	53.93
2020-05-29	54.72	52.9	53.75	54.17	288400.0	53.83
2020-05-28	55.67	53.92	55.2	54.22	205700.0	53.88
2020-05-27	56.41	54.36	55.09	54.98	286200.0	54.63
2020-05-26	55.55	52.83	52.83	54.78	206000.0	54.43
2020-05-22	52.64	51.07	51.93	51.7	183100.0	51.37
2020-05-21	51.87	50.04	50.04	51.79	161400.0	51.46
2020-05-20	51.68	49.92	50.67	50.33	183100.0	50.01
2020-05-19	51.57	49.89	51.07	49.92	140300.0	49.6
2020-05-18	51.25	49.21	49.37	51.07	218000.0	50.75
2020-05-15	47.87	46.11	47.55	47.75	263500.0	47.45
2020-05-14	46.08	44.48	45.73	45.94	252800.0	45.65
2020-05-13	48.14	45.26	47.25	46.51	233900.0	46.22
2020-05-12	49.26	47.39	48.59	47.54	246900.0	47.24
2020-05-11	50.0	47.97	48.36	48.44	333500.0	48.13
2020-05-08	50.36	48.09	49.07	48.94	337400.0	48.63
2020-05-07	50.88	47.83	50.11	48.58	465700.0	48.27
2020-05-06	47.35	45.89	46.39	46.92	202600.0	46.62
2020-05-05	46.98	45.8	46.29	46.13	265300.0	45.84
2020-05-04	46.86	44.01	44.65	45.41	255400.0	45.12
2020-05-01	46.8	44.79	46.6	45.41	228200.0	45.12
2020-04-30	48.0	46.08	47.88	47.64	270800.0	47.34
2020-04-29	50.46	47.18	49.2	48.53	497000.0	48.22
2020-04-28	49.68	47.9	48.86	48.32	179900.0	48.01
2020-04-27	48.93	47.39	47.39	48.05	277900.0	47.75
2020-04-24	48.02	46.76	48.0	47.67	197400.0	47.37
2020-04-23	48.41	45.4	45.64	47.97	248600.0	47.67
2020-04-22	46.37	44.41	45.71	45.58	206900.0	45.29
2020-04-21	46.13	44.51	44.86	44.8	159900.0	44.52
2020-04-20	47.5	45.26	47.5	46.38	214400.0	46.09
2020-04-17	48.18	45.63	46.53	47.85	268900.0	47.55
2020-04-16	47.4	45.0	46.95	45.52	273600.0	45.23
2020-04-15	47.64	45.71	46.5	46.62	203100.0	46.32
2020-04-14	49.44	46.5	48.48	47.44	367600.0	47.14
2020-04-13	48.64	46.69	47.59	47.76	241000.0	47.46
2020-04-09	50.43	47.64	49.49	47.91	269500.0	47.61
2020-04-08	49.37	46.57	47.6	49.05	199300.0	48.74
2020-04-07	49.68	46.42	49.0	46.95	283200.0	46.65
2020-04-06	49.07	45.48	46.66	48.23	279400.0	47.92
2020-04-03	49.5	43.84	47.7	44.91	265200.0	44.63
2020-04-02	48.79	46.6	47.16	48.16	189800.0	47.85
2020-04-01	47.93	46.08	47.11	46.88	260400.0	46.58
2020-03-31	50.98	47.14	48.14	48.32	388900.0	48.01
2020-03-30	48.61	46.05	46.79	48.26	261100.0	47.95
2020-03-27	47.97	45.13	46.69	46.26	228600.0	45.97
2020-03-26	49.01	43.29	43.29	48.41	350300.0	48.1
2020-03-25	47.45	42.51	45.44	42.75	402600.0	42.48
2020-03-24	51.87	44.53	49.76	45.49	354800.0	45.2
2020-03-23	48.87	44.72	46.22	47.75	311400.0	47.45
2020-03-20	51.64	44.71	50.27	45.39	476200.0	45.1
2020-03-19	53.0	45.97	47.57	49.17	571000.0	48.86
2020-03-18	48.56	44.13	45.03	47.36	422700.0	47.06
2020-03-17	52.47	46.31	51.87	47.89	983800.0	47.59
2020-03-16	52.93	42.0	42.0	51.29	559300.0	50.97
2020-03-13	52.74	41.99	43.78	52.1	591900.0	51.77
2020-03-12	47.15	40.48	41.5	41.27	795100.0	41.01
2020-03-11	50.72	42.68	50.51	44.22	1265000.0	43.94
2020-03-10	53.49	51.34	53.49	51.96	387100.0	51.63
2020-03-09	55.76	50.56	55.53	51.68	420500.0	51.35
2020-03-06	59.24	56.6	56.61	58.97	249200.0	58.6
2020-03-05	59.65	57.16	57.9	58.61	223100.0	58.24
2020-03-04	60.0	56.71	57.29	59.78	206600.0	59.4
2020-03-03	58.25	54.87	57.56	56.18	242500.0	55.82
2020-03-02	57.98	53.85	55.15	57.89	227600.0	57.52
2020-02-28	57.71	53.62	56.24	55.01	549700.0	54.66
2020-02-27	58.85	52.42	52.42	57.59	465200.0	57.23
2020-02-26	54.53	53.08	53.26	53.12	224900.0	52.78
2020-02-25	54.06	52.57	54.06	53.02	212100.0	52.68
2020-02-24	54.22	53.26	53.3	53.76	144000.0	53.42
2020-02-21	56.35	55.23	56.35	55.25	139200.0	54.9
2020-02-20	57.55	56.02	56.77	56.49	91400.0	56.13
2020-02-19	57.32	55.78	55.84	57.14	85700.0	56.78
2020-02-18	57.26	55.66	56.7	55.74	92900.0	55.39

名前	AAON Inc. Common Stock
ティッカー	AAON
国	United States
上場年	nan
セクター	Capital Goods

AAON Inc. Common Stockのデータ

AAON Inc. Common Stockの基本情報

AAON Inc. Common Stockの過去1年の値動き