AAON, Inc. (FRA:AAO)
Germany · Delayed Price · Currency is EUR 76.56
+0.76 (1.00%)
At close: Jan 30, 2026
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.00% | - |
| Jan 29, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.35% | - |
| Jan 28, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -2.36% | - |
| Jan 27, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.10% | - |
| Jan 26, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -4.39% | - |
| Jan 23, 2026 | 81.60 | 82.40 | 81.60 | 82.40 | 82.40 | 1.45% | 20 |
| Jan 22, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 4.29% | - |
| Jan 21, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.02% | - |
| Jan 20, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.53% | - |
| Jan 19, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 3.98% | - |
| Jan 16, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 2.26% | - |
| Jan 15, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 4.54% | - |
| Jan 14, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.02% | - |
| Jan 13, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 2.92% | - |
| Jan 12, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 3.98% | - |
| Jan 9, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 3.07% | - |
| Jan 8, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -4.86% | - |
| Jan 7, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 6.46% | - |
| Jan 6, 2026 | 68.80 | 68.80 | 65.00 | 65.00 | 65.00 | -3.16% | 16 |
| Jan 5, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 3.45% | - |
| Jan 2, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 2.08% | - |
| Dec 30, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.38% | - |
| Dec 29, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.01% | - |
| Dec 23, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.85% | - |
| Dec 22, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.24% | - |
| Dec 19, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.22% | - |
| Dec 18, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -5.93% | - |
| Dec 17, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 3.09% | - |
| Dec 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -3.20% | - |
| Dec 15, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -7.25% | - |
| Dec 12, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3.93% | - |
| Dec 11, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.15% | - |
| Dec 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.56% | - |
| Dec 9, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -5.36% | - |
| Dec 8, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.62% | - |
| Dec 5, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -1.57% | - |
| Dec 4, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.89% | - |
| Dec 3, 2025 | 77.82 | 77.82 | 76.00 | 76.00 | 76.00 | -2.69% | 66 |
| Dec 2, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.51% | - |
| Dec 1, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.88% | - |
| Nov 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | - |
| Nov 27, 2025 | 79.64 | 79.70 | 79.64 | 79.70 | 79.70 | -1.63% | 60 |
| Nov 26, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.86% | - |
| Nov 25, 2025 | 80.30 | 81.72 | 80.30 | 81.72 | 81.63 | 3.21% | 25 |
| Nov 24, 2025 | 79.26 | 79.26 | 79.18 | 79.18 | 79.10 | 1.64% | 30 |
| Nov 21, 2025 | 76.72 | 77.90 | 76.72 | 77.90 | 77.82 | -2.62% | 260 |
| Nov 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.92 | 3.36% | - |
| Nov 19, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.32 | -0.28% | - |
| Nov 18, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.54 | -4.27% | - |
| Nov 17, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 80.99 | -0.17% | - |