AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	83.18	85.14	82.96	83.00	-	3.88%	523,090
Apr 22, 2025	79.53	80.41	78.18	79.90	79.90	2.54%	1,084,364
Apr 21, 2025	81.73	81.73	77.13	77.92	77.92	-5.51%	565,106
Apr 17, 2025	80.78	84.55	80.78	82.46	82.46	2.51%	510,680
Apr 16, 2025	81.24	81.85	78.76	80.44	80.44	-2.01%	421,684
Apr 15, 2025	84.24	85.25	81.70	82.09	82.09	-2.29%	838,131
Apr 14, 2025	85.27	85.55	81.86	84.01	84.01	-0.18%	832,593
Apr 11, 2025	80.47	84.25	78.19	84.16	84.16	4.65%	882,356
Apr 10, 2025	79.76	81.41	76.43	80.42	80.42	-2.19%	953,761
Apr 9, 2025	73.01	82.84	72.60	82.22	82.22	12.63%	1,022,593
Apr 8, 2025	77.97	79.49	72.17	73.00	73.00	-2.05%	962,923
Apr 7, 2025	71.21	78.58	68.98	74.53	74.53	0.44%	905,016
Apr 4, 2025	74.70	76.17	71.13	74.20	74.20	-4.23%	1,030,076
Apr 3, 2025	77.14	79.47	76.73	77.48	77.48	-6.33%	983,655
Apr 2, 2025	77.64	82.86	77.08	82.72	82.72	4.50%	583,934
Apr 1, 2025	77.90	79.41	76.24	79.16	79.16	1.32%	722,424
Mar 31, 2025	76.38	78.83	74.00	78.13	78.13	0.06%	692,001
Mar 28, 2025	80.40	80.40	77.44	78.08	78.08	-2.69%	538,244
Mar 27, 2025	81.10	81.94	79.72	80.24	80.24	-1.49%	484,867
Mar 26, 2025	83.58	84.55	81.05	81.45	81.45	-3.15%	747,364
Mar 25, 2025	83.35	85.12	82.46	84.10	84.10	0.62%	702,366
Mar 24, 2025	80.97	83.70	80.97	83.58	83.58	4.93%	613,250
Mar 21, 2025	78.19	80.76	77.29	79.65	79.65	0.29%	1,559,458
Mar 20, 2025	80.39	82.41	79.34	79.42	79.42	-2.53%	629,498
Mar 19, 2025	79.87	83.14	79.36	81.48	81.48	2.11%	1,036,950
Mar 18, 2025	81.74	82.53	79.63	79.80	79.80	-3.58%	892,763
Mar 17, 2025	81.48	84.27	81.00	82.76	82.66	0.75%	772,459
Mar 14, 2025	79.39	82.33	78.98	82.14	82.04	4.89%	590,390
Mar 13, 2025	80.95	81.00	77.22	78.31	78.21	-3.97%	722,420
Mar 12, 2025	84.44	85.47	81.48	81.55	81.45	-1.02%	1,292,344
Mar 11, 2025	79.66	83.50	79.00	82.39	82.29	3.26%	1,824,368
Mar 10, 2025	81.36	81.91	78.39	79.79	79.69	-2.78%	1,358,573
Mar 7, 2025	81.25	82.80	79.37	82.07	81.97	1.01%	1,591,930
Mar 6, 2025	80.30	81.93	78.19	81.25	81.15	-0.84%	1,742,211
Mar 5, 2025	77.06	82.99	76.94	81.94	81.84	8.89%	2,574,336
Mar 4, 2025	71.00	77.22	69.52	75.25	75.16	2.36%	1,948,666
Mar 3, 2025	77.26	78.89	72.58	73.52	73.42	-4.28%	1,670,137
Feb 28, 2025	78.64	79.27	73.11	76.80	76.70	-2.34%	2,492,290
Feb 27, 2025	88.08	90.19	78.55	78.64	78.54	-22.92%	2,485,168
Feb 26, 2025	102.17	104.81	101.29	102.02	101.89	1.72%	781,775
Feb 25, 2025	99.61	101.90	98.15	100.29	100.16	0.22%	755,696
Feb 24, 2025	105.16	106.99	99.84	100.07	99.95	-3.44%	1,099,664
Feb 21, 2025	111.20	111.30	102.91	103.63	103.50	-6.29%	930,754
Feb 20, 2025	113.15	114.58	108.50	110.59	110.45	-3.08%	629,464
Feb 19, 2025	114.63	114.93	112.83	114.11	113.97	-0.57%	540,557
Feb 18, 2025	113.80	115.50	113.48	114.76	114.62	1.41%	466,285
Feb 14, 2025	112.86	114.71	112.24	113.16	113.02	0.27%	269,144
Feb 13, 2025	110.83	113.05	109.52	112.86	112.72	2.98%	587,911
Feb 12, 2025	111.24	111.95	109.44	109.59	109.45	-2.81%	470,622
Feb 11, 2025	112.60	113.50	111.16	112.76	112.62	-0.45%	475,609