XNAS
Datos históricos de AAON, Inc.
AAON, Inc. · AAON
$86.16
▼ -0.06 (-0.07%)
Última operación · 10/10/2026, 17:55:41 UTC
- Variación en el periodo
- −13.41%
- Máximo
- US$150.46
- 3 de junio de 2026
- Mínimo
- US$73.19
- 18 de diciembre de 2025
- Volumen medio diario
- 1.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 87.06 | 88.00 | 85.01 | 86.16 | +0.24% | 521,790.626 |
| 8 oct 2026 | 86.22 | 88.07 | 84.24 | 85.95 | −1.35% | 873,791.086 |
| 7 oct 2026 | 86.35 | 87.56 | 83.95 | 87.13 | −1.07% | 934,054.733 |
| 6 oct 2026 | 85.34 | 89.31 | 85.25 | 88.07 | +4.41% | 988,058.738 |
| 5 oct 2026 | 83.01 | 85.49 | 81.21 | 84.35 | +1.30% | 843,138.396 |
| 2 oct 2026 | 84.62 | 85.50 | 82.38 | 83.27 | +1.20% | 707,331.194 |
| 1 oct 2026 | 81.80 | 83.87 | 81.00 | 82.28 | −0.58% | 1.05 M |
| 30 sep 2026 | 85.20 | 85.20 | 82.10 | 82.76 | −2.76% | 972,415.889 |
| 29 sep 2026 | 86.85 | 87.42 | 84.50 | 85.11 | −0.28% | 935,845.776 |
| 28 sep 2026 | 88.60 | 91.52 | 82.71 | 85.34 | −4.22% | 1.73 M |
| 25 sep 2026 | 84.75 | 90.00 | 84.45 | 89.10 | +5.73% | 1.95 M |
| 24 sep 2026 | 80.40 | 84.77 | 80.03 | 84.27 | +2.32% | 1.32 M |
| 23 sep 2026 | 78.66 | 84.58 | 78.03 | 82.36 | +3.90% | 1.92 M |
| 22 sep 2026 | 77.09 | 79.92 | 76.55 | 79.27 | +3.76% | 1.02 M |
| 21 sep 2026 | 77.30 | 77.75 | 76.04 | 76.40 | −0.47% | 858,399.391 |
| 18 sep 2026 | 76.84 | 77.25 | 75.52 | 76.76 | +0.43% | 1.49 M |
| 17 sep 2026 | 79.24 | 79.48 | 76.28 | 76.43 | +1.15% | 1.07 M |
| 16 sep 2026 | 74.70 | 76.87 | 74.39 | 75.56 | +1.67% | 1.01 M |
| 15 sep 2026 | 76.59 | 77.21 | 74.08 | 74.32 | −1.62% | 1.21 M |
| 14 sep 2026 | 75.41 | 76.68 | 74.26 | 75.54 | −5.33% | 1.25 M |
| 11 sep 2026 | 76.77 | 81.26 | 76.77 | 79.80 | +4.28% | 976,311.402 |
| 10 sep 2026 | 75.90 | 77.18 | 74.75 | 76.52 | −0.65% | 873,441.876 |
| 9 sep 2026 | 78.53 | 79.59 | 76.16 | 77.02 | −3.00% | 1.11 M |
| 8 sep 2026 | 80.12 | 81.31 | 78.87 | 79.40 | 0.00% | 1.25 M |
| 4 sep 2026 | 77.98 | 81.38 | 77.63 | 79.40 | +1.82% | 1.42 M |
| 3 sep 2026 | 74.70 | 78.49 | 73.50 | 77.98 | +4.50% | 1.25 M |
| 2 sep 2026 | 74.99 | 75.40 | 73.75 | 74.62 | −0.97% | 996,554.178 |
| 1 sep 2026 | 75.03 | 76.22 | 74.05 | 75.35 | −0.82% | 770,254.805 |
| 31 ago 2026 | 75.50 | 76.69 | 74.31 | 75.97 | +0.13% | 870,398.462 |
| 28 ago 2026 | 78.19 | 78.80 | 75.56 | 75.87 | −2.92% | 735,087.124 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.