78.08
price down icon2.69%   -2.16
pre-market  시장 영업 전:  77.01   -1.07   -1.37%
loading

Aaon Inc 주식 (AAON) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $80.40 $77.44 $2.97 537,854.0 -2.69%
2025-03-27 $81.94 $79.72 $2.22 479,159.0 -1.49%
2025-03-26 $84.55 $81.05 $3.50 731,356.0 -3.15%
2025-03-25 $85.12 $82.46 $2.66 693,883.0 +0.62%
2025-03-24 $83.70 $80.97 $2.73 595,480.0 +4.93%
2025-03-21 $80.75 $77.29 $3.47 1,289,198.0 +0.29%
2025-03-20 $82.41 $79.34 $3.07 625,196.0 -2.53%
2025-03-19 $83.14 $79.36 $3.78 1,025,360.0 +2.11%
2025-03-18 $82.53 $79.63 $2.90 882,756.0 -3.58%
2025-03-17 $84.27 $81.00 $3.27 770,594.0 +0.75%
2025-03-14 $82.33 $78.98 $3.35 587,130.0 +4.89%
2025-03-13 $81.00 $77.22 $3.78 719,724.0 -3.97%
2025-03-12 $85.47 $81.48 $3.99 1,280,640.0 -1.02%
2025-03-11 $83.50 $79.00 $4.50 1,816,503.0 +3.26%
2025-03-10 $81.91 $78.39 $3.52 1,316,127.0 -2.78%
2025-03-07 $82.80 $79.37 $3.43 1,578,056.0 +1.01%
2025-03-06 $81.92 $78.19 $3.74 1,731,979.0 -0.84%
2025-03-05 $82.99 $76.94 $6.05 2,548,635.0 +8.89%
2025-03-04 $76.10 $74.86 $1.24 579,324.0 +2.36%
2025-03-03 $78.89 $72.58 $6.31 1,633,514.0 -4.28%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $85.47 $72.58 $12.89 21,960,322.0 +1.67%
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

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

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%
$60.82
price down icon 3.00%
building_products_equipment WMS
$108.21
price down icon 2.68%
building_products_equipment OC
$142.63
price down icon 3.07%
$124.51
price down icon 2.75%
building_products_equipment MAS
$68.67
price down icon 2.54%
building_products_equipment CSL
$342.61
price down icon 1.97%
자본화:     |  볼륨(24시간):