AAON, Inc. AAON
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$81,90-0,87 (-%1,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81,51 | -%1,51 | $81,80 | $82,53 | $81,11 | 93,12K |
| 2026-09-30 | $82,76 | -%2,76 | $85,20 | $85,20 | $82,10 | 972,40K |
| 2026-09-29 | $85,11 | -%0,27 | $86,85 | $87,42 | $84,50 | 935,80K |
| 2026-09-28 | $85,34 | -%4,22 | $88,60 | $91,52 | $82,71 | 1,73M |
| 2026-09-25 | $89,10 | +%5,73 | $84,75 | $90,00 | $84,45 | 1,95M |
| 2026-09-24 | $84,27 | +%2,32 | $80,40 | $84,77 | $80,03 | 1,32M |
| 2026-09-23 | $82,36 | +%3,90 | $78,66 | $84,58 | $78,03 | 1,92M |
| 2026-09-22 | $79,27 | +%3,76 | $77,09 | $79,92 | $76,55 | 1,02M |
| 2026-09-21 | $76,40 | -%0,47 | $77,30 | $77,75 | $76,04 | 858,00K |
| 2026-09-18 | $76,76 | +%0,43 | $76,84 | $77,25 | $75,52 | 1,49M |
| 2026-09-17 | $76,43 | +%1,15 | $79,24 | $79,48 | $76,28 | 1,07M |
| 2026-09-16 | $75,56 | +%1,67 | $74,70 | $76,87 | $74,39 | 1,01M |
| 2026-09-15 | $74,32 | -%1,62 | $76,59 | $77,21 | $74,08 | 1,21M |
| 2026-09-14 | $75,54 | -%5,34 | $75,41 | $76,68 | $74,26 | 1,25M |
| 2026-09-11 | $79,80 | +%4,29 | $76,77 | $81,26 | $76,77 | 975,50K |
| 2026-09-10 | $76,52 | -%0,65 | $75,90 | $77,18 | $74,75 | 873,40K |
| 2026-09-09 | $77,02 | -%3,00 | $78,53 | $79,59 | $76,16 | 1,11M |
| 2026-09-08 | $79,40 | %0,00 | $80,12 | $81,31 | $78,87 | 1,25M |
| 2026-09-04 | $79,40 | +%1,82 | $77,98 | $81,38 | $77,63 | 1,42M |
| 2026-09-03 | $77,98 | +%4,50 | $74,70 | $78,49 | $73,50 | 1,25M |
| 2026-09-02 | $74,62 | -%0,97 | $74,99 | $75,40 | $73,75 | 996,50K |
| 2026-09-01 | $75,35 | -%0,82 | $75,03 | $76,22 | $74,05 | 769,80K |
| 2026-08-31 | $75,97 | +%0,13 | $75,50 | $76,69 | $74,31 | 870,30K |
| 2026-08-28 | $75,87 | -%2,92 | $78,19 | $78,80 | $75,56 | 734,90K |
| 2026-08-27 | $78,15 | -%2,04 | $81,00 | $81,82 | $77,95 | 1,08M |
| 2026-08-26 | $79,78 | +%4,71 | $77,14 | $80,47 | $77,04 | 1,25M |
| 2026-08-25 | $76,19 | +%0,12 | $77,63 | $77,92 | $75,25 | 972,80K |
| 2026-08-24 | $76,10 | -%4,20 | $79,14 | $79,25 | $74,34 | 1,79M |
| 2026-08-21 | $79,44 | -%1,73 | $81,99 | $82,45 | $78,73 | 984,90K |
| 2026-08-20 | $80,84 | -%0,19 | $80,56 | $81,57 | $79,45 | 850,80K |
| 2026-08-19 | $80,99 | -%1,30 | $83,36 | $83,36 | $79,42 | 966,80K |
| 2026-08-18 | $82,06 | -%6,85 | $86,77 | $86,77 | $81,37 | 1,53M |
| 2026-08-17 | $88,09 | +%0,33 | $87,83 | $88,38 | $85,73 | 938,70K |
| 2026-08-14 | $87,80 | +%0,15 | $86,63 | $89,24 | $86,00 | 856,30K |
| 2026-08-13 | $87,67 | +%2,86 | $85,35 | $91,14 | $85,35 | 1,74M |
| 2026-08-12 | $85,23 | -%0,64 | $88,35 | $88,93 | $84,00 | 1,34M |
| 2026-08-11 | $85,78 | -%3,88 | $91,04 | $91,55 | $85,05 | 2,01M |
| 2026-08-10 | $89,24 | -%5,89 | $94,00 | $97,47 | $85,72 | 2,58M |
| 2026-08-07 | $94,83 | +%5,04 | $91,75 | $95,87 | $90,24 | 1,30M |
| 2026-08-06 | $90,28 | -%3,08 | $92,05 | $93,47 | $90,07 | 866,70K |
| 2026-08-05 | $93,15 | -%2,51 | $94,44 | $97,55 | $93,11 | 920,60K |
| 2026-08-04 | $95,55 | +%3,23 | $97,28 | $97,28 | $91,36 | 941,00K |
| 2026-08-03 | $92,56 | +%3,93 | $90,26 | $93,26 | $88,45 | 931,50K |
| 2026-07-31 | $89,06 | +%1,68 | $92,27 | $93,38 | $89,03 | 1,41M |
| 2026-07-30 | $87,59 | +%3,20 | $88,83 | $90,81 | $86,33 | 1,49M |
| 2026-07-29 | $84,87 | -%9,46 | $92,04 | $92,49 | $84,66 | 2,03M |
| 2026-07-28 | $93,74 | -%7,21 | $98,08 | $98,62 | $93,10 | 1,31M |
| 2026-07-27 | $101,02 | -%1,61 | $103,80 | $103,88 | $98,30 | 739,30K |
| 2026-07-24 | $102,67 | -%4,65 | $106,81 | $108,08 | $102,45 | 913,20K |
| 2026-07-23 | $107,68 | +%0,48 | $105,51 | $109,41 | $104,74 | 829,00K |
| 2026-07-22 | $107,17 | +%1,48 | $104,20 | $108,23 | $104,16 | 710,10K |
| 2026-07-21 | $105,61 | +%1,67 | $106,65 | $107,50 | $103,85 | 1,18M |
| 2026-07-20 | $103,88 | -%6,77 | $111,88 | $112,18 | $101,84 | 1,38M |
| 2026-07-17 | $111,42 | -%1,57 | $109,26 | $114,68 | $105,35 | 1,75M |
| 2026-07-16 | $113,20 | +%0,08 | $111,54 | $113,35 | $108,07 | 1,13M |
| 2026-07-15 | $113,11 | +%0,16 | $115,06 | $116,40 | $109,51 | 790,10K |
| 2026-07-14 | $112,93 | +%0,66 | $115,97 | $118,34 | $110,03 | 835,30K |
| 2026-07-13 | $112,19 | -%1,73 | $112,67 | $114,55 | $110,23 | 679,80K |
| 2026-07-10 | $114,16 | +%3,55 | $108,58 | $115,08 | $107,55 | 828,50K |
| 2026-07-09 | $110,25 | +%2,10 | $111,06 | $113,15 | $109,36 | 718,30K |
| 2026-07-08 | $107,98 | -%1,78 | $107,93 | $109,80 | $103,98 | 929,40K |
| 2026-07-07 | $109,94 | +%0,54 | $106,05 | $110,33 | $104,49 | 1,33M |
| 2026-07-06 | $109,35 | +%1,61 | $107,88 | $112,44 | $107,83 | 865,10K |
| 2026-07-02 | $107,62 | -%7,56 | $116,42 | $117,51 | $105,22 | 1,42M |
| 2026-07-01 | $116,42 | -%8,23 | $122,57 | $123,05 | $115,97 | 1,07M |
| 2026-06-30 | $126,86 | +%0,91 | $126,55 | $129,13 | $124,72 | 946,50K |
| 2026-06-29 | $125,71 | -%0,84 | $129,50 | $129,50 | $123,39 | 696,00K |
| 2026-06-26 | $126,78 | -%4,86 | $130,78 | $133,63 | $125,98 | 1,50M |
| 2026-06-25 | $133,26 | +%1,26 | $134,53 | $138,73 | $131,82 | 711,10K |
| 2026-06-24 | $131,60 | +%1,66 | $129,97 | $132,96 | $127,45 | 1,13M |
| 2026-06-23 | $129,45 | -%4,93 | $130,29 | $132,58 | $125,97 | 727,20K |
| 2026-06-22 | $136,16 | -%0,41 | $138,25 | $139,87 | $134,37 | 540,30K |
| 2026-06-18 | $136,72 | +%2,52 | $138,35 | $139,45 | $134,29 | 1,32M |
| 2026-06-17 | $133,36 | +%2,07 | $131,20 | $137,59 | $130,16 | 766,70K |
| 2026-06-16 | $130,66 | -%0,46 | $131,51 | $136,12 | $130,33 | 762,50K |
| 2026-06-15 | $131,26 | +%3,20 | $133,53 | $134,90 | $131,07 | 852,10K |
| 2026-06-12 | $127,19 | -%1,13 | $129,12 | $132,05 | $125,63 | 1,06M |
| 2026-06-11 | $128,64 | +%6,21 | $123,50 | $129,03 | $121,58 | 943,80K |
| 2026-06-10 | $121,12 | -%6,59 | $128,61 | $130,55 | $118,61 | 950,90K |
| 2026-06-09 | $129,66 | -%1,81 | $134,03 | $138,66 | $124,25 | 1,16M |
| 2026-06-08 | $132,05 | -%0,43 | $137,37 | $137,67 | $131,93 | 732,90K |
| 2026-06-05 | $132,62 | -%7,68 | $141,29 | $141,73 | $131,46 | 1,25M |
| 2026-06-04 | $143,65 | -%3,10 | $143,98 | $145,77 | $138,20 | 1,02M |
| 2026-06-03 | $148,25 | +%3,31 | $144,55 | $150,46 | $141,13 | 1,19M |
| 2026-06-02 | $143,50 | +%3,49 | $140,74 | $148,50 | $140,00 | 1,22M |
| 2026-06-01 | $138,66 | -%1,10 | $138,23 | $141,30 | $136,01 | 1,13M |
| 2026-05-29 | $140,20 | -%1,45 | $142,26 | $142,95 | $137,89 | 1,05M |
| 2026-05-28 | $142,26 | +%1,95 | $138,93 | $143,34 | $132,63 | 930,80K |
| 2026-05-27 | $139,54 | -%1,12 | $143,22 | $145,87 | $138,86 | 1,03M |
| 2026-05-26 | $141,12 | +%4,84 | $137,68 | $142,44 | $137,68 | 1,16M |