Stockscreener 앱 받기
69.75
0.19%
0.13
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $70.34 | $66.39 | $3.95 | 301,167.0 | +0.19% |
| 2026-10-22 | $73.07 | $68.41 | $4.66 | 1,401,817.0 | -7.46% |
| 2026-10-21 | $75.71 | $73.00 | $2.71 | 893,342.0 | +1.77% |
| 2026-10-20 | $76.44 | $71.91 | $4.53 | 1,150,092.0 | -1.88% |
| 2026-10-19 | $76.43 | $73.65 | $2.78 | 814,349.0 | +2.18% |
| 2026-10-16 | $78.15 | $73.65 | $4.50 | 1,431,744.0 | -4.62% |
| 2026-10-15 | $79.00 | $74.17 | $4.83 | 2,050,085.0 | -4.01% |
| 2026-10-14 | $85.62 | $80.02 | $5.60 | 1,145,317.0 | -6.57% |
| 2026-10-13 | $86.55 | $82.40 | $4.15 | 644,811.0 | +1.68% |
| 2026-10-12 | $86.99 | $84.68 | $2.31 | 459,509.0 | -1.61% |
| 2026-10-09 | $88.00 | $85.01 | $2.99 | 521,791.0 | +0.24% |
| 2026-10-08 | $88.07 | $84.24 | $3.83 | 873,791.0 | -1.35% |
| 2026-10-07 | $87.56 | $83.95 | $3.61 | 934,055.0 | -1.07% |
| 2026-10-06 | $89.31 | $85.25 | $4.06 | 988,059.0 | +4.41% |
| 2026-10-05 | $85.49 | $81.21 | $4.28 | 843,138.0 | +1.30% |
| 2026-10-02 | $85.50 | $82.38 | $3.12 | 707,331.0 | +1.20% |
| 2026-10-01 | $83.86 | $81.00 | $2.86 | 1,052,724.0 | -0.58% |
| 2026-09-30 | $85.20 | $82.10 | $3.10 | 972,416.0 | -2.76% |
| 2026-09-29 | $87.42 | $84.50 | $2.92 | 934,858.0 | -0.28% |
| 2026-09-28 | $91.52 | $82.71 | $8.81 | 1,733,082.0 | -4.22% |
| 2026-09-25 | $90.00 | $84.45 | $5.55 | 1,947,345.0 | +5.73% |
| 2026-09-24 | $84.77 | $80.03 | $4.74 | 1,297,399.0 | +2.32% |
| 2026-09-23 | $84.58 | $78.03 | $6.55 | 1,916,799.0 | +3.90% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $89.31 | $66.39 | $22.92 | 16,213,122.0 | -15.72% |
| 2026-09 | $91.52 | $73.50 | $18.02 | 25,328,390.0 | +8.94% |
| 2026-08 | $97.55 | $74.31 | $23.23 | 25,437,762.0 | -14.70% |
| 2026-07 | $123.0 | $84.66 | $38.39 | 24,273,838.0 | -29.80% |
| 2026-06 | $150.5 | $118.6 | $31.85 | 20,525,089.0 | -9.51% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):