Stockscreener 앱 받기
113.02
0.50%
0.56
시간 외 거래:
113.60
0.58
+0.51%
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Aaon Inc 주식 (AAON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Aaon Inc 주식 (AAON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):