ストックスクリーナーアプリを入手
113.02
0.50%
0.56
アフターアワーズ：
113.60
0.58
+0.51%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $115.0 | $112.2 | $2.77 | 577,497.0 | +0.50% |
| 2024-11-04 | $114.4 | $112.3 | $2.09 | 254,943.0 | -0.89% |
| 2024-11-01 | $116.1 | $113.1 | $3.01 | 366,431.0 | -0.66% |
| 2024-10-31 | $116.0 | $113.1 | $2.88 | 202,569.0 | -0.77% |
| 2024-10-30 | $119.1 | $114.6 | $4.50 | 308,280.0 | -3.44% |
| 2024-10-29 | $121.9 | $119.0 | $2.97 | 586,976.0 | -1.75% |
| 2024-10-28 | $123.0 | $113.9 | $9.07 | 747,305.0 | +9.12% |
| 2024-10-25 | $111.3 | $108.6 | $2.74 | 478,004.0 | +4.64% |
| 2024-10-24 | $107.9 | $105.8 | $2.14 | 207,610.0 | -0.59% |
| 2024-10-23 | $108.9 | $105.5 | $3.36 | 209,029.0 | -0.22% |
| 2024-10-22 | $108.9 | $107.1 | $1.73 | 213,511.0 | -2.44% |
| 2024-10-21 | $110.1 | $108.8 | $1.33 | 279,075.0 | +0.43% |
| 2024-10-18 | $111.4 | $109.2 | $2.16 | 540,935.0 | -1.59% |
| 2024-10-17 | $112.4 | $110.9 | $1.51 | 368,038.0 | +0.23% |
| 2024-10-16 | $113.7 | $110.2 | $3.51 | 671,192.0 | -0.12% |
| 2024-10-15 | $112.5 | $110.2 | $2.28 | 261,077.0 | -0.93% |
| 2024-10-14 | $113.9 | $111.8 | $2.08 | 263,793.0 | -0.37% |
| 2024-10-11 | $112.9 | $109.0 | $3.94 | 347,418.0 | +3.55% |
| 2024-10-10 | $108.8 | $106.9 | $1.91 | 275,966.0 | -0.81% |
| 2024-10-09 | $110.5 | $108.9 | $1.63 | 155,002.0 | +0.30% |
| 2024-10-08 | $110.0 | $107.2 | $2.84 | 226,733.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $116.1 | $112.2 | $3.92 | 1,776,368.0 | -1.05% |
| 2024-10 | $123.0 | $105.4 | $17.53 | 7,772,385.0 | +5.92% |
| 2024-09 | $109.5 | $86.35 | $23.11 | 7,713,461.0 | +12.91% |
| 2024-08 | $95.88 | $79.65 | $16.23 | 9,006,109.0 | +7.88% |
| 2024-07 | $94.67 | $83.10 | $11.57 | 11,480,478.0 | +1.48% |
| 2024-06 | $88.71 | $70.28 | $18.43 | 22,865,250.0 | +16.24% |
| 2024-05 | $95.58 | $73.54 | $22.04 | 29,298,005.0 | -20.24% |
| 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% |
1.76%
大文字化:
|
ボリューム (24 時間):