AAON, Inc. (FRA:AAO)
Germany · Delayed Price · Currency is EUR 79.30
-0.70 (-0.88%)
Last updated: Dec 1, 2025, 8:04 AM CET
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.13 | -5.56% | - |
| Nov 13, 2025 | 87.62 | 87.62 | 86.00 | 86.00 | 85.91 | -3.78% | 11 |
| Nov 12, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.29 | -1.28% | - |
| Nov 11, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.44 | -1.57% | - |
| Nov 10, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.88 | 6.58% | - |
| Nov 7, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.21 | 6.70% | - |
| Nov 6, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.79 | 0.15% | - |
| Nov 4, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.67 | -4.65% | - |
| Nov 3, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.61 | -2.82% | - |
| Oct 31, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.07 | -1.18% | - |
| Oct 30, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.11 | -0.90% | - |
| Oct 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.91 | -0.67% | - |
| Oct 28, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.51 | -2.48% | - |
| Oct 27, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.78 | 4.98% | - |
| Oct 24, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.43 | 4.66% | - |
| Oct 23, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.53 | -4.28% | - |
| Oct 22, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.27 | 1.49% | - |
| Oct 21, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 85.99 | 3.02% | - |
| Oct 20, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.47 | 0.82% | - |
| Oct 17, 2025 | 83.74 | 83.74 | 82.88 | 82.88 | 82.79 | -6.56% | 70 |
| Oct 16, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.61 | -0.76% | - |
| Oct 15, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.29 | 3.76% | - |
| Oct 14, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.05 | -1.42% | - |
| Oct 13, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.29 | 2.80% | - |
| Oct 10, 2025 | 87.10 | 87.10 | 85.00 | 85.00 | 84.91 | -2.70% | 62 |
| Oct 9, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.27 | -0.66% | - |
| Oct 8, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.85 | -0.11% | - |
| Oct 7, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 87.95 | 5.36% | - |
| Oct 6, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.47 | 0.36% | - |
| Oct 3, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.17 | 0.90% | - |
| Oct 2, 2025 | 81.24 | 82.52 | 81.24 | 82.52 | 82.43 | 5.69% | 140 |
| Oct 1, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.00 | 1.01% | - |
| Sep 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.22 | -0.03% | - |
| Sep 29, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.24 | 3.59% | - |
| Sep 26, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.56 | -2.84% | - |
| Sep 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.74 | -3.10% | - |
| Sep 24, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.20 | 1.41% | - |
| Sep 23, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.10 | 0.98% | - |
| Sep 22, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.34 | 3.72% | - |
| Sep 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.56 | 9.76% | - |