Stockscreener 앱 받기
93.60
2.27%
2.08
시장 영업 전:
93.29
-0.31
-0.33%
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $94.48 | $90.19 | $4.29 | 621,051.0 | +2.27% |
| 2025-11-21 | $91.85 | $86.33 | $5.52 | 1,160,548.0 | +2.65% |
| 2025-11-20 | $95.60 | $88.27 | $7.33 | 746,408.0 | -2.96% |
| 2025-11-19 | $94.28 | $90.20 | $4.08 | 675,841.0 | +1.66% |
| 2025-11-18 | $92.01 | $89.51 | $2.50 | 768,114.0 | -1.71% |
| 2025-11-17 | $95.12 | $91.19 | $3.93 | 979,965.0 | -2.22% |
| 2025-11-14 | $96.53 | $91.17 | $5.36 | 792,659.0 | -1.19% |
| 2025-11-13 | $102.0 | $92.69 | $9.30 | 1,198,777.0 | -6.73% |
| 2025-11-12 | $105.5 | $101.4 | $4.16 | 859,997.0 | -1.79% |
| 2025-11-11 | $106.1 | $103.2 | $2.92 | 898,222.0 | -1.79% |
| 2025-11-10 | $111.0 | $105.5 | $5.42 | 1,090,630.0 | +0.25% |
| 2025-11-07 | $107.7 | $97.29 | $10.42 | 1,674,847.0 | +5.50% |
| 2025-11-06 | $116.0 | $99.11 | $16.93 | 2,519,910.0 | +7.03% |
| 2025-11-05 | $93.50 | $88.81 | $4.69 | 1,859,786.0 | +3.93% |
| 2025-11-04 | $93.27 | $89.45 | $3.82 | 1,393,892.0 | -6.23% |
| 2025-11-03 | $98.72 | $94.81 | $3.91 | 1,681,371.0 | -2.53% |
| 2025-10-31 | $100.8 | $96.16 | $4.62 | 1,438,077.0 | -2.26% |
| 2025-10-30 | $104.5 | $99.45 | $5.08 | 758,546.0 | -2.53% |
| 2025-10-29 | $106.5 | $102.6 | $3.97 | 944,315.0 | -0.07% |
| 2025-10-28 | $105.0 | $102.3 | $2.69 | 594,991.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $116.0 | $86.33 | $29.72 | 19,543,069.0 | -4.87% |
| 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% |
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% |
0.81%
1.07%
자본화:
|
볼륨(24시간):