Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	AAON	93.86	95.585	91.78	94.47	0.38	594,363	8,244	88.60	96.10
2024-04-30	Q	AAON	93.80	95.30	92.96	94.09	0.24	945,254	11,294	90.10	94.88
2024-04-29	Q	AAON	93.18	96.34	92.57	93.85	2.70	819,012	11,022	92.57	96.10
2024-04-26	Q	AAON	90.48	91.72	89.855	91.15	1.25	367,849	6,141	90.72	91.69
2024-04-25	Q	AAON	88.48	90.45	87.03	89.90	0.23	396,399	6,381	88.00	104.44
2024-04-24	Q	AAON	88.87	91.85	87.93	89.67	1.11	512,125	7,260	88.00	90.00
2024-04-23	Q	AAON	87.25	88.97	86.74	88.56	1.81	452,556	6,646	83.61	104.32
2024-04-22	Q	AAON	85.86	87.8713	85.60	86.73	1.32	344,802	5,200	86.19	87.14
2024-04-19	Q	AAON	84.92	86.75	84.27	85.41	0.17	486,573	6,029	84.85	85.80
2024-04-18	Q	AAON	86.91	87.65	84.83	85.24	-1.06	395,662	5,255	84.66	85.60
2024-04-17	Q	AAON	88.86	88.86	86.03	86.30	-1.72	476,942	6,155	85.89	86.83
2024-04-16	Q	AAON	86.44	88.50	85.70	88.02	0.88	383,572	6,302	87.77	88.52
2024-04-15	Q	AAON	88.50	89.5675	86.33	87.14	-0.87	470,476	5,324	86.65	87.61
2024-04-12	Q	AAON	86.96	88.19	86.42	88.01	0.40	429,272	5,778	87.46	88.27
2024-04-11	Q	AAON	88.32	88.32	86.141	87.61	-0.25	334,667	5,045	84.29	88.30
2024-04-10	Q	AAON	87.00	89.16	85.14	87.86	-1.72	588,308	7,161	86.50	89.90
2024-04-09	Q	AAON	92.88	93.1697	87.37	89.58	-3.30	870,513	9,809	75.44	95.00
2024-04-08	Q	AAON	90.23	93.30	89.6027	92.88	2.96	690,139	9,267	93.00	95.00
2024-04-05	Q	AAON	85.75	89.99	85.75	89.92	4.26	471,944	5,419	85.25	106.98
2024-04-04	Q	AAON	87.23	87.9373	84.8914	85.66	-0.64	222,960	3,311	85.27	86.02
2024-04-03	Q	AAON	85.07	87.12	85.07	86.30	1.03	246,323	3,242	86.01	86.97
2024-04-02	Q	AAON	87.34	87.34	84.375	85.27	-2.71	402,791	5,323	83.56	86.98
2024-04-01	Q	AAON	88.06	88.435	86.56	87.98	-0.12	366,405	4,268	87.39	88.35
2024-03-29	Q	AAON	86.65	88.23	86.3701	88.10	1.43	0	0	87.64	88.02
2024-03-28	Q	AAON	86.65	88.23	86.3701	88.10	1.43	364,881	4,667	87.64	88.02
2024-03-27	Q	AAON	87.00	87.55	85.65	86.67	0.10	254,079	3,752	84.00	88.22
2024-03-26	Q	AAON	86.09	86.95	85.76	86.57	1.06	238,016	4,026	86.24	86.98
2024-03-25	Q	AAON	86.46	86.9917	85.195	85.51	-0.94	165,652	3,240	85.12	86.07
2024-03-22	Q	AAON	88.57	88.63	86.23	86.45	-1.90	274,469	4,484	85.94	86.90
2024-03-21	Q	AAON	85.95	88.54	85.87	88.35	3.02	291,615	4,515	88.40	88.75
2024-03-20	Q	AAON	85.40	85.98	84.28	85.33	0.15	281,858	4,235	77.37	85.98
2024-03-19	Q	AAON	82.68	85.30	82.5304	85.18	2.29	363,656	4,861	85.18	86.50
2024-03-18	Q	AAON	82.29	83.98	81.82	82.89	0.44	514,087	4,704	7.00	84.00
2024-03-15	Q	AAON	81.02	83.79	81.02	82.45	1.23	953,844	6,040	75.00	101.98
2024-03-14	Q	AAON	80.20	81.46	79.945	81.30	0.60	406,477	4,671	80.70	81.63
2024-03-13	Q	AAON	79.99	81.57	79.99	80.70	0.71	516,981	6,002	81.00	83.68
2024-03-12	Q	AAON	79.71	80.535	79.32	79.99	0.26	339,009	4,550	79.58	80.45
2024-03-11	Q	AAON	80.79	81.26	78.71	79.73	-2.02	437,828	5,983	77.77	81.26
2024-03-08	Q	AAON	81.84	83.4614	81.41	81.75	0.63	426,305	5,463	81.31	82.19
2024-03-07	Q	AAON	81.18	81.65	80.80	81.12	0.12	318,710	4,913	80.70	81.58
2024-03-06	Q	AAON	82.41	82.41	80.62	81.00	0.08	516,566	7,567	80.41	81.28
2024-03-05	Q	AAON	81.97	82.155	79.8611	80.92	-1.58	791,403	8,573	68.90	100.54
2024-03-04	Q	AAON	83.33	83.7441	82.16	82.50	-0.76	561,160	7,520	82.23	82.75
2024-03-01	Q	AAON	84.18	84.645	82.37	83.22	-0.76	879,824	6,019	74.99	83.30
2024-02-29	Q	AAON	87.00	88.78	81.806	83.98	-2.92	957,846	10,347	83.60	84.29
2024-02-28	Q	AAON	84.66	87.55	84.66	86.90	1.08	549,498	7,335	88.15	89.00
2024-02-27	Q	AAON	86.04	86.50	85.19	85.82	0.57	332,452	4,769	85.35	86.10
2024-02-26	Q	AAON	84.02	85.435	83.585	85.25	1.20	346,159	4,949	75.60	89.36
2024-02-23	Q	AAON	82.64	84.38	82.23	84.05	1.40	226,537	4,174	83.49	84.37
2024-02-22	Q	AAON	82.06	83.24	82.06	82.65	0.74	236,003	4,716	82.00	83.55
2024-02-21	Q	AAON	81.48	81.97	81.01	81.91	0.16	396,290	4,584	81.00	89.12
2024-02-20	Q	AAON	83.28	83.67	81.25	81.75	-2.55	566,898	5,572	81.75	82.08
2024-02-19	Q	AAON	84.12	84.935	83.18	84.30	-0.30	0	0	67.00	85.96
2024-02-16	Q	AAON	84.12	84.935	83.18	84.30	-0.30	440,521	4,652	67.00	85.96
2024-02-15	Q	AAON	82.53	85.17	81.91	84.60	2.89	480,462	6,664	84.25	85.50
2024-02-14	Q	AAON	81.06	82.00	79.76	81.71	1.95	295,293	4,454	61.09	83.49
2024-02-13	Q	AAON	79.41	81.14	78.07	79.76	-2.44	529,655	6,516	75.00	83.39
2024-02-12	Q	AAON	81.47	83.00	80.95	82.20	0.80	489,184	7,261	79.99	85.57
2024-02-09	Q	AAON	78.86	81.47	78.67	81.40	2.73	607,757	7,873	80.93	81.80
2024-02-08	Q	AAON	76.00	79.66	75.87	78.67	3.34	793,290	9,012	65.52	82.57
2024-02-07	Q	AAON	72.62	75.56	72.28	75.33	3.26	357,205	5,158	73.50	82.42
2024-02-06	Q	AAON	71.64	72.935	71.14	72.07	0.24	230,706	3,847	70.00	75.29
2024-02-05	Q	AAON	72.31	72.46	70.55	71.83	-1.49	271,284	4,340	70.00	75.19