Stockscreener 앱 받기
98.92
0.45%
-0.45
시간 외 거래:
98.88
-0.04
-0.04%
Aaon Inc 주식 (AAON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-01 | $100.0 | $94.12 | $5.88 | 1,581,541.0 | +5.69% |
| 2025-04-30 | $91.73 | $87.01 | $4.72 | 849,260.0 | +2.42% |
| 2025-04-29 | $89.59 | $86.76 | $2.83 | 469,522.0 | +0.36% |
| 2025-04-28 | $89.75 | $86.45 | $3.30 | 660,772.0 | +0.97% |
| 2025-04-25 | $88.73 | $85.50 | $3.23 | 842,934.0 | +2.45% |
| 2025-04-24 | $86.20 | $82.11 | $4.09 | 635,720.0 | +4.61% |
| 2025-04-23 | $85.64 | $81.41 | $4.23 | 926,001.0 | +2.70% |
| 2025-04-22 | $80.41 | $78.17 | $2.23 | 1,083,308.0 | +2.54% |
| 2025-04-21 | $81.73 | $77.13 | $4.60 | 565,036.0 | -5.51% |
| 2025-04-17 | $84.55 | $80.78 | $3.77 | 510,604.0 | +2.51% |
| 2025-04-16 | $81.85 | $78.76 | $3.09 | 421,672.0 | -2.01% |
| 2025-04-15 | $85.25 | $81.70 | $3.55 | 831,626.0 | -2.29% |
| 2025-04-14 | $85.55 | $81.86 | $3.69 | 832,393.0 | -0.18% |
| 2025-04-11 | $84.25 | $78.19 | $6.06 | 882,227.0 | +4.65% |
| 2025-04-10 | $81.41 | $76.43 | $4.98 | 953,710.0 | -2.19% |
| 2025-04-09 | $82.84 | $72.60 | $10.24 | 1,022,653.0 | +12.63% |
| 2025-04-08 | $77.59 | $72.17 | $5.42 | 874,515.0 | -2.05% |
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 | $100.2 | $94.12 | $6.12 | 4,162,820.0 | +8.38% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):