Stockscreener 앱 받기
81.65
2.22%
-1.85
시간 외 거래:
81.65
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $82.92 | $79.51 | $3.41 | 1,588,047.0 | -2.22% |
| 2025-07-31 | $84.00 | $80.86 | $3.14 | 1,718,294.0 | +3.42% |
| 2025-07-30 | $81.95 | $78.91 | $3.04 | 1,167,591.0 | -0.58% |
| 2025-07-29 | $82.28 | $79.78 | $2.50 | 865,255.0 | -2.25% |
| 2025-07-28 | $84.30 | $82.21 | $2.09 | 1,151,069.0 | -0.35% |
| 2025-07-25 | $83.50 | $78.25 | $5.25 | 1,460,865.0 | +7.49% |
| 2025-07-24 | $78.79 | $77.10 | $1.69 | 667,499.0 | -1.51% |
| 2025-07-23 | $80.55 | $78.17 | $2.38 | 716,056.0 | +3.62% |
| 2025-07-22 | $76.06 | $73.14 | $2.92 | 1,282,703.0 | +0.85% |
| 2025-07-21 | $78.69 | $74.63 | $4.06 | 1,040,892.0 | -4.23% |
| 2025-07-18 | $79.75 | $77.59 | $2.16 | 2,237,018.0 | -0.97% |
| 2025-07-17 | $79.57 | $74.00 | $5.57 | 1,113,356.0 | +6.99% |
| 2025-07-16 | $75.79 | $73.33 | $2.46 | 1,246,035.0 | +0.03% |
| 2025-07-15 | $75.36 | $72.52 | $2.84 | 978,619.0 | -0.32% |
| 2025-07-14 | $76.45 | $73.93 | $2.52 | 1,244,309.0 | -3.05% |
| 2025-07-11 | $80.12 | $76.55 | $3.57 | 1,996,773.0 | -3.95% |
| 2025-07-10 | $82.62 | $74.50 | $8.12 | 2,461,044.0 | +4.17% |
| 2025-07-09 | $77.80 | $75.41 | $2.39 | 1,185,801.0 | +1.92% |
| 2025-07-08 | $75.61 | $73.11 | $2.50 | 814,727.0 | +2.66% |
| 2025-07-07 | $75.23 | $72.24 | $2.99 | 1,154,229.0 | -2.47% |
| 2025-07-03 | $76.26 | $74.81 | $1.45 | 439,959.0 | -0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $82.92 | $79.51 | $3.41 | 1,588,047.0 | +0.00% |
| 2025-07 | $84.30 | $72.24 | $12.06 | 29,046,242.0 | +10.71% |
| 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% |
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% |
0.86%
7.66%
자본화:
|
볼륨(24시간):