AAON, Inc. (FRA:AAO)
Germany · Delayed Price · Currency is EUR 67.86
+2.02 (3.07%)
At close: Jan 9, 2026
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |