ストックスクリーナーアプリを入手
74.88
0.03%
+0.02
AAON Inc. (AAON) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-17 | $75.52 | $74.30 | $1.22 | 643,798.0 | +0.03% |
| 2024-05-16 | $75.72 | $74.16 | $1.56 | 676,066.0 | -1.27% |
| 2024-05-15 | $78.00 | $75.21 | $2.79 | 998,312.0 | +0.56% |
| 2024-05-14 | $76.65 | $74.67 | $1.98 | 615,717.0 | -0.12% |
| 2024-05-13 | $77.96 | $75.33 | $2.63 | 640,710.0 | -2.33% |
| 2024-05-10 | $78.20 | $76.19 | $2.02 | 602,074.0 | -0.59% |
| 2024-05-09 | $78.00 | $76.68 | $1.32 | 629,840.0 | +0.99% |
| 2024-05-08 | $78.31 | $76.49 | $1.82 | 875,069.0 | -1.87% |
| 2024-05-07 | $78.62 | $75.01 | $3.61 | 11,477,838.0 | +2.97% |
| 2024-05-06 | $80.59 | $74.08 | $6.51 | 3,257,758.0 | -2.81% |
| 2024-05-03 | $87.23 | $76.67 | $10.56 | 2,031,976.0 | -13.74% |
| 2024-05-02 | $94.56 | $90.66 | $3.90 | 1,000,609.0 | -3.79% |
| 2024-05-01 | $95.58 | $91.78 | $3.80 | 589,706.0 | +0.40% |
| 2024-04-30 | $95.30 | $92.96 | $2.34 | 932,271.0 | +0.26% |
| 2024-04-29 | $96.34 | $92.57 | $3.77 | 813,800.0 | +2.96% |
| 2024-04-26 | $91.72 | $89.86 | $1.86 | 361,670.0 | +1.39% |
| 2024-04-25 | $90.45 | $87.03 | $3.42 | 381,266.0 | +0.26% |
| 2024-04-24 | $91.85 | $87.93 | $3.92 | 509,644.0 | +1.25% |
| 2024-04-23 | $88.97 | $86.74 | $2.23 | 448,565.0 | +2.11% |
| 2024-04-22 | $87.87 | $85.60 | $2.27 | 340,029.0 | +1.55% |
| 2024-04-19 | $86.75 | $84.27 | $2.48 | 478,945.0 | +0.20% |
AAON Inc. (AAON) 株の年ごとの株価履歴
この詳細な分析では、AAON Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAAON株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、AAON Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAAON Inc. (AAON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $95.58 | $74.08 | $21.50 | 24,683,271.0 | -20.42% |
| 2024-04 | $96.34 | $84.27 | $12.07 | 10,502,543.0 | +6.80% |
| 2024-03 | $88.63 | $78.71 | $9.92 | 8,895,427.0 | +4.91% |
| 2024-02 | $88.78 | $70.55 | $18.23 | 8,854,978.0 | +19.70% |
| 2024-01 | $74.20 | $68.38 | $5.82 | 7,128,547.0 | -5.02% |
2023年のAAON Inc. (AAON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $75.24 | $61.09 | $14.15 | 8,426,067.0 | +18.00% |
| 2023-11 | $65.30 | $54.67 | $10.63 | 7,369,660.0 | +14.90% |
| 2023-10 | $59.53 | $52.24 | $7.29 | 7,740,616.0 | -4.20% |
| 2023-09 | $66.75 | $55.38 | $11.37 | 9,034,561.0 | -9.82% |
| 2023-08 | $107.1 | $58.75 | $48.34 | 8,317,823.0 | -40.09% |
| 2023-07 | $106.1 | $90.98 | $15.11 | 4,891,619.0 | +11.02% |
| 2023-06 | $100.5 | $85.60 | $14.86 | 6,053,331.0 | +9.47% |
| 2023-05 | $104.3 | $85.98 | $18.34 | 6,767,361.0 | -11.62% |
| 2023-04 | $100.8 | $90.83 | $9.97 | 6,612,996.0 | +1.35% |
| 2023-03 | $96.94 | $86.68 | $10.26 | 8,362,567.0 | +6.30% |
| 2023-02 | $94.40 | $74.96 | $19.44 | 5,187,143.0 | +19.18% |
| 2023-01 | $79.04 | $70.31 | $8.73 | 3,416,985.0 | +1.33% |
2022年のAAON Inc. (AAON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $83.00 | $74.05 | $8.95 | 4,114,558.0 | -4.97% |
| 2022-11 | $81.20 | $62.15 | $19.05 | 4,419,043.0 | +22.90% |
| 2022-10 | $65.71 | $52.05 | $13.66 | 3,011,650.0 | +19.69% |
| 2022-09 | $59.42 | $52.96 | $6.46 | 3,187,275.0 | -6.26% |
| 2022-08 | $64.50 | $57.07 | $7.43 | 3,117,343.0 | -4.47% |
| 2022-07 | $60.48 | $51.34 | $9.15 | 2,633,919.0 | +9.88% |
| 2022-06 | $56.43 | $48.98 | $7.45 | 3,712,299.0 | +2.20% |
| 2022-05 | $54.87 | $47.50 | $7.37 | 5,195,189.0 | +9.93% |
| 2022-04 | $56.88 | $48.04 | $8.84 | 4,907,427.0 | -12.54% |
| 2022-03 | $58.65 | $51.18 | $7.47 | 5,382,748.0 | -4.83% |
| 2022-02 | $65.43 | $55.15 | $10.28 | 5,109,720.0 | -8.86% |
| 2022-01 | $80.00 | $60.33 | $19.67 | 4,777,079.0 | -19.11% |
1.13%
0.98%
大文字化:
|
ボリューム (24 時間):