Stockscreener 앱 받기
96.29
0.15%
0.14
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $96.86 | $94.98 | $1.88 | 525,073.0 | +0.15% |
| 2025-05-29 | $98.34 | $95.66 | $2.68 | 546,548.0 | -1.01% |
| 2025-05-28 | $100.5 | $96.84 | $3.70 | 479,193.0 | -3.05% |
| 2025-05-27 | $101.5 | $99.34 | $2.14 | 529,393.0 | +1.10% |
| 2025-05-23 | $99.87 | $96.95 | $2.92 | 291,853.0 | -0.84% |
| 2025-05-22 | $100.9 | $98.62 | $2.29 | 490,850.0 | -0.57% |
| 2025-05-21 | $104.1 | $100.2 | $3.91 | 526,371.0 | -3.85% |
| 2025-05-20 | $106.1 | $103.8 | $2.35 | 381,506.0 | -1.72% |
| 2025-05-19 | $106.8 | $103.3 | $3.47 | 395,362.0 | -0.48% |
| 2025-05-16 | $107.0 | $103.8 | $3.24 | 443,976.0 | +2.65% |
| 2025-05-15 | $104.9 | $102.8 | $2.05 | 333,718.0 | -0.74% |
| 2025-05-14 | $106.1 | $104.6 | $1.48 | 355,307.0 | -1.00% |
| 2025-05-13 | $106.9 | $104.1 | $2.77 | 502,953.0 | +1.26% |
| 2025-05-12 | $107.0 | $102.9 | $4.12 | 682,217.0 | +4.39% |
| 2025-05-09 | $100.8 | $98.42 | $2.38 | 580,468.0 | +0.80% |
| 2025-05-08 | $101.2 | $96.58 | $4.59 | 1,031,595.0 | +3.89% |
| 2025-05-07 | $98.28 | $94.50 | $3.78 | 1,130,001.0 | -1.78% |
| 2025-05-06 | $99.29 | $96.93 | $2.36 | 706,092.0 | -1.50% |
| 2025-05-05 | $100.2 | $97.59 | $2.66 | 667,525.0 | -0.45% |
| 2025-05-02 | $100.1 | $96.05 | $4.08 | 1,246,229.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $107.0 | $94.12 | $12.90 | 13,952,844.0 | +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% |
1.45%
자본화:
|
볼륨(24시간):