AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	85.62	85.62	85.62	85.62	85.62	-0.67%	-
Feb 19, 2026	86.20	86.20	86.20	86.20	86.20	0.02%	-
Feb 18, 2026	86.18	86.18	86.18	86.18	86.18	3.16%	-
Feb 17, 2026	83.54	83.54	83.54	83.54	83.54	-1.23%	-
Feb 16, 2026	84.58	84.58	84.58	84.58	84.58	0.05%	-
Feb 13, 2026	84.54	84.54	84.54	84.54	84.54	-1.67%	-
Feb 12, 2026	85.98	85.98	85.98	85.98	85.98	4.19%	-
Feb 11, 2026	82.52	82.52	82.52	82.52	82.52	0.54%	-
Feb 10, 2026	82.08	82.08	82.08	82.08	82.08	1.96%	-
Feb 9, 2026	80.50	80.50	80.50	80.50	80.50	3.34%	-
Feb 6, 2026	77.90	77.90	77.90	77.90	77.90	-3.11%	-
Feb 5, 2026	80.40	80.40	80.40	80.40	80.40	2.76%	-
Feb 4, 2026	78.24	78.24	78.24	78.24	78.24	2.84%	-
Feb 3, 2026	76.08	76.08	76.08	76.08	76.08	2.37%	-
Feb 2, 2026	74.32	74.32	74.32	74.32	74.32	-2.93%	-
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%	-