AAON, Inc. (AAO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 58 |
| Apr 24, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| Apr 23, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Apr 22, 2024 | 79.68 | 79.76 | 79.68 | 79.76 | 79.76 | 58 |
| Apr 19, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Apr 18, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Apr 17, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| Apr 16, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| Apr 15, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| Apr 12, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Apr 11, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Apr 10, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| Apr 09, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| Apr 08, 2024 | 83.52 | 83.58 | 83.52 | 83.58 | 83.58 | 45 |
| Apr 05, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Apr 04, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| Apr 03, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| Apr 02, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| Mar 28, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 14 |
| Mar 27, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| Mar 26, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| Mar 25, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| Mar 22, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| Mar 21, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| Mar 20, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Mar 19, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| Mar 18, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Mar 15, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| Mar 15, 2024 | 0.08 Dividend | |||||
| Mar 14, 2024 | 73.26 | 73.28 | 73.26 | 73.28 | 73.20 | 275 |
| Mar 13, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.52 | - |
| Mar 12, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.44 | - |
| Mar 11, 2024 | 74.02 | 74.02 | 72.98 | 72.98 | 72.90 | 145 |
| Mar 08, 2024 | 73.52 | 75.60 | 73.52 | 75.60 | 75.52 | 12 |
| Mar 07, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.52 | - |
| Mar 06, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 73.94 | - |
| Mar 05, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.22 | - |
| Mar 04, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.00 | - |
| Mar 01, 2024 | 77.20 | 78.20 | 77.20 | 78.20 | 78.11 | 64 |
| Feb 29, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.09 | - |
| Feb 28, 2024 | 78.70 | 79.06 | 78.32 | 79.06 | 78.97 | 130 |
| Feb 27, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.87 | - |
| Feb 26, 2024 | 76.98 | 78.06 | 76.98 | 78.06 | 77.97 | 120 |
| Feb 23, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.72 | - |
| Feb 22, 2024 | 75.38 | 76.60 | 75.38 | 76.60 | 76.52 | 10 |
| Feb 21, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.96 | - |
| Feb 20, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.50 | - |
| Feb 19, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.56 | - |
| Feb 16, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.93 | - |
| Feb 15, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.48 | - |
| Feb 14, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.82 | - |
| Feb 13, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.62 | - |
| Feb 12, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.80 | - |
| Feb 09, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.38 | - |
| Feb 08, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.22 | - |
| Feb 07, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.35 | - |
| Feb 06, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.19 | - |
| Feb 05, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.29 | - |
| Feb 02, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.93 | - |
| Feb 01, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.39 | - |
| Jan 31, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.39 | - |
| Jan 30, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.93 | - |
| Jan 29, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.73 | - |
| Jan 26, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.03 | - |
| Jan 25, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.45 | - |
| Jan 24, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.51 | - |
| Jan 23, 2024 | 65.50 | 66.74 | 65.50 | 65.72 | 65.65 | 95 |
| Jan 22, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.87 | - |
| Jan 19, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.03 | - |
| Jan 18, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.53 | - |
| Jan 17, 2024 | 63.66 | 63.66 | 62.82 | 62.82 | 62.75 | 16 |
| Jan 16, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.07 | - |
| Jan 15, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.31 | - |
| Jan 12, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.31 | - |
| Jan 11, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.81 | - |
| Jan 10, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.85 | - |
| Jan 09, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.61 | - |
| Jan 08, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.47 | - |
| Jan 05, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.79 | - |
| Jan 04, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.29 | - |
| Jan 03, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.85 | - |
| Jan 02, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.39 | - |
| Dec 29, 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.41 | - |
| Dec 28, 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 66.17 | - |
| Dec 27, 2023 | 66.62 | 66.62 | 66.62 | 66.62 | 66.55 | - |
| Dec 22, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.17 | - |
| Dec 21, 2023 | 65.16 | 66.48 | 65.16 | 66.48 | 66.41 | 16 |
| Dec 20, 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.39 | - |
| Dec 19, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.09 | - |
| Dec 18, 2023 | 64.62 | 65.84 | 64.62 | 65.84 | 65.77 | 160 |
| Dec 15, 2023 | 64.26 | 64.46 | 64.26 | 64.46 | 64.39 | 15 |
| Dec 14, 2023 | 61.44 | 63.76 | 61.44 | 63.76 | 63.69 | 109 |
| Dec 13, 2023 | 61.54 | 62.72 | 61.54 | 62.72 | 62.65 | 239 |
| Dec 12, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.83 | - |
| Dec 11, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.99 | - |
| Dec 08, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.85 | - |
| Dec 07, 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 58.76 | - |
| Dec 06, 2023 | 58.22 | 58.22 | 58.22 | 58.22 | 58.16 | - |
| Dec 05, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 58.74 | - |
| Dec 04, 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.