AAON, Inc. (FRA:AAO)
Germany · Delayed Price · Currency is EUR 72.48
-1.72 (-2.32%)
At close: Mar 27, 2026
FRA:AAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -2.32% | - |
| Mar 26, 2026 | 75.18 | 75.18 | 74.20 | 74.20 | 74.20 | 2.34% | 73 |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 5.10% | - |
| Mar 24, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.77% | - |
| Mar 23, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -1.77% | - |
| Mar 20, 2026 | 68.92 | 69.00 | 68.92 | 69.00 | 69.00 | 1.11% | 145 |
| Mar 19, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -1.27% | - |
| Mar 18, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -1.51% | - |
| Mar 17, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.09 | -4.91% | - |
| Mar 16, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.71 | -1.78% | - |
| Mar 13, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.05 | -3.84% | - |
| Mar 12, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.04 | 0.13% | - |
| Mar 11, 2026 | 77.80 | 78.04 | 77.80 | 78.04 | 77.94 | 1.01% | 20 |
| Mar 10, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.16 | 3.79% | - |
| Mar 9, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.35 | -5.87% | - |
| Mar 6, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 78.98 | -3.23% | - |
| Mar 5, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.62 | 1.72% | - |
| Mar 4, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.24 | -8.48% | - |
| Mar 3, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.67 | 3.71% | - |
| Mar 2, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.54 | 2.27% | - |
| Feb 27, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.66 | 0.12% | - |
| Feb 26, 2026 | 82.98 | 82.98 | 82.66 | 82.66 | 82.56 | -2.43% | 15 |
| Feb 25, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.62 | -0.73% | - |
| Feb 24, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.23 | 0.64% | - |
| Feb 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.70 | -0.96% | - |
| Feb 20, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.51 | -0.67% | - |
| Feb 19, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.09 | 0.02% | - |
| Feb 18, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.07 | 3.16% | - |
| Feb 17, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.44 | -1.23% | - |
| Feb 16, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.48 | 0.05% | - |
| Feb 13, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.44 | -1.67% | - |
| Feb 12, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.87 | 4.19% | - |
| Feb 11, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.42 | 0.54% | - |
| Feb 10, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.98 | 1.96% | - |
| Feb 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | 3.34% | - |
| Feb 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.80 | -3.11% | - |
| Feb 5, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.30 | 2.76% | - |
| Feb 4, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.14 | 2.84% | - |
| Feb 3, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 75.99 | 2.37% | - |
| Feb 2, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.23 | -2.93% | - |
| Jan 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.47 | 1.00% | - |
| Jan 29, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.71 | -1.35% | - |
| Jan 28, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.75 | -2.36% | - |
| Jan 27, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.60 | -0.10% | - |
| Jan 26, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.68 | -4.39% | - |
| Jan 23, 2026 | 81.60 | 82.40 | 81.60 | 82.40 | 82.30 | 1.45% | 20 |
| Jan 22, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.12 | 4.29% | - |
| Jan 21, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.78 | -1.02% | - |
| Jan 20, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.58 | -1.53% | - |
| Jan 19, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.80 | 3.98% | - |