Stockscreener 앱 받기
132.62
7.68%
-11.03
시간 외 거래:
131.88
-0.74
-0.56%
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $141.7 | $131.5 | $10.26 | 1,238,377.0 | -7.68% |
| 2026-06-04 | $145.8 | $138.2 | $7.56 | 1,023,753.0 | -3.10% |
| 2026-06-03 | $150.5 | $141.1 | $9.33 | 1,181,586.0 | +3.31% |
| 2026-06-02 | $148.5 | $140.0 | $8.50 | 1,223,474.0 | +3.49% |
| 2026-06-01 | $141.3 | $136.0 | $5.28 | 1,133,432.0 | -1.10% |
| 2026-05-29 | $142.9 | $137.9 | $5.06 | 1,045,113.0 | -1.45% |
| 2026-05-28 | $143.3 | $132.6 | $10.71 | 930,709.0 | +1.95% |
| 2026-05-27 | $145.9 | $138.9 | $7.01 | 1,027,462.0 | -1.12% |
| 2026-05-26 | $142.4 | $137.7 | $4.76 | 1,155,625.0 | +4.84% |
| 2026-05-22 | $137.1 | $128.4 | $8.72 | 943,931.0 | +1.67% |
| 2026-05-21 | $133.8 | $127.9 | $5.90 | 1,044,784.0 | -1.02% |
| 2026-05-20 | $133.9 | $128.6 | $5.36 | 885,680.0 | +2.68% |
| 2026-05-19 | $134.4 | $126.7 | $7.71 | 1,075,578.0 | -2.74% |
| 2026-05-18 | $136.1 | $130.8 | $5.34 | 936,909.0 | -1.14% |
| 2026-05-15 | $136.6 | $130.0 | $6.63 | 1,159,315.0 | -3.22% |
| 2026-05-14 | $141.3 | $132.9 | $8.35 | 1,006,596.0 | +3.42% |
| 2026-05-13 | $139.3 | $129.0 | $10.34 | 1,530,048.0 | +1.28% |
| 2026-05-12 | $139.1 | $126.2 | $12.89 | 1,745,036.0 | -5.67% |
| 2026-05-11 | $146.4 | $136.1 | $10.36 | 1,399,277.0 | +1.46% |
| 2026-05-08 | $140.8 | $129.3 | $11.52 | 1,936,702.0 | +8.05% |
| 2026-05-07 | $149.0 | $125.2 | $23.77 | 7,695,065.0 | +31.49% |
Aaon Inc 주식 (AAON) 연도별 가격 이력
이 심층 분석에서는 Aaon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aaon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aaon Inc 주식 (AAON) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $150.5 | $131.5 | $19.00 | 7,038,999.0 | -5.41% |
| 2026-05 | $149.0 | $88.49 | $60.51 | 29,947,032.0 | +50.25% |
| 2026-04 | $102.0 | $78.74 | $23.24 | 17,176,063.0 | +12.76% |
| 2026-03 | $112.9 | $76.84 | $36.10 | 19,587,239.0 | -18.23% |
| 2026-02 | $106.8 | $87.78 | $19.07 | 17,448,703.0 | +11.14% |
| 2026-01 | $97.64 | $73.79 | $23.85 | 19,984,855.0 | +19.42% |
Aaon Inc 주식 (AAON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.71 | $73.19 | $19.52 | 20,558,423.0 | -15.90% |
| 2025-11 | $116.0 | $86.33 | $29.72 | 20,930,257.0 | -4.99% |
| 2025-10 | $107.6 | $92.09 | $15.53 | 20,598,316.0 | +5.30% |
| 2025-09 | $95.24 | $78.00 | $17.24 | 24,081,352.0 | +12.65% |
| 2025-08 | $88.58 | $62.00 | $26.58 | 31,286,997.0 | -0.66% |
| 2025-07 | $84.30 | $72.24 | $12.06 | 27,458,195.0 | +13.22% |
| 2025-06 | $97.99 | $70.86 | $27.13 | 22,689,721.0 | -23.41% |
| 2025-05 | $107.0 | $94.12 | $12.90 | 13,427,771.0 | +5.50% |
| 2025-04 | $91.73 | $68.98 | $22.75 | 16,584,645.0 | +16.82% |
| 2025-03 | $85.47 | $72.58 | $12.89 | 22,114,134.0 | +1.73% |
| 2025-02 | $117.7 | $73.11 | $44.62 | 16,528,780.0 | -34.01% |
| 2025-01 | $137.9 | $108.6 | $29.28 | 14,169,331.0 | -1.10% |
Aaon Inc 주식 (AAON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.1 | $117.1 | $21.96 | 7,845,472.0 | -12.24% |
| 2024-11 | $144.1 | $112.2 | $31.86 | 9,943,018.0 | +19.37% |
| 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% |
3.53%
0.99%
자본화:
|
볼륨(24시간):