AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	93.27	93.27	89.45	89.93	89.93	-6.23%	1,394,361
Nov 3, 2025	98.17	98.72	94.82	95.90	95.90	-2.53%	1,681,380
Oct 31, 2025	100.78	100.78	96.16	98.39	98.39	-2.26%	1,438,372
Oct 30, 2025	100.89	104.53	99.45	100.66	100.66	-2.53%	763,144
Oct 29, 2025	104.21	106.55	102.58	103.27	103.27	-0.07%	944,330
Oct 28, 2025	104.52	105.04	102.34	103.34	103.34	-1.55%	595,292
Oct 27, 2025	106.89	107.63	102.96	104.97	104.97	-1.20%	685,355
Oct 24, 2025	103.90	107.62	102.48	106.24	106.24	4.41%	715,976
Oct 23, 2025	97.68	101.76	97.41	101.75	101.75	4.15%	510,187
Oct 22, 2025	101.12	102.95	96.59	97.70	97.70	-4.49%	947,924
Oct 21, 2025	100.88	103.93	100.05	102.29	102.29	1.32%	525,122
Oct 20, 2025	99.07	101.16	98.27	100.96	100.96	3.83%	453,784
Oct 17, 2025	100.58	101.62	95.49	97.24	97.24	-2.81%	1,781,005
Oct 16, 2025	104.70	105.02	99.83	100.05	100.05	-4.04%	1,853,749
Oct 15, 2025	103.05	105.08	102.53	104.26	104.26	0.10%	974,480
Oct 14, 2025	101.77	106.58	100.00	104.16	104.16	2.16%	742,186
Oct 13, 2025	101.80	103.41	100.86	101.96	101.96	2.47%	458,346
Oct 10, 2025	102.84	103.53	99.25	99.50	99.50	-1.70%	727,271
Oct 9, 2025	102.17	103.52	101.17	101.22	101.22	-1.20%	600,802
Oct 8, 2025	103.04	104.20	100.46	102.45	102.45	-0.57%	906,726
Oct 7, 2025	104.93	105.60	99.60	103.04	103.04	-0.78%	1,095,809
Oct 6, 2025	99.75	104.11	99.22	103.85	103.85	5.62%	1,458,245
Oct 3, 2025	98.35	100.73	97.35	98.32	98.32	-0.03%	831,655
Oct 2, 2025	96.60	98.73	96.06	98.35	98.35	2.53%	735,693
Oct 1, 2025	92.77	96.68	92.10	95.92	95.92	2.65%	861,746
Sep 30, 2025	91.47	94.53	90.73	93.44	93.44	2.13%	867,750
Sep 29, 2025	91.81	93.00	91.30	91.49	91.49	0.53%	907,415
Sep 26, 2025	88.13	91.21	87.78	91.01	91.01	3.27%	1,313,747
Sep 25, 2025	89.01	89.71	86.94	88.13	88.13	-3.14%	1,062,501
Sep 24, 2025	94.43	94.92	89.82	90.99	90.99	-3.47%	1,188,977
Sep 23, 2025	92.92	95.24	91.43	94.26	94.26	1.42%	1,083,191
Sep 22, 2025	90.96	93.48	90.05	92.94	92.94	1.51%	1,082,246
Sep 19, 2025	90.00	92.58	89.16	91.56	91.56	3.29%	2,297,335
Sep 18, 2025	84.53	88.88	81.43	88.64	88.64	10.08%	1,566,825
Sep 17, 2025	83.78	84.30	78.64	80.52	80.52	-4.13%	1,634,398
Sep 16, 2025	83.89	84.27	81.98	83.99	83.99	0.59%	1,572,477
Sep 15, 2025	82.30	83.97	81.48	83.50	83.50	1.61%	1,040,795
Sep 12, 2025	82.81	83.51	81.04	82.18	82.18	-0.35%	1,306,860
Sep 11, 2025	84.99	85.50	81.99	82.47	82.47	-2.97%	1,117,893
Sep 10, 2025	78.59	85.25	78.59	84.99	84.99	8.74%	1,527,589
Sep 9, 2025	80.52	80.66	78.13	78.16	78.16	-3.36%	1,054,416
Sep 8, 2025	81.03	81.37	79.95	80.88	80.88	-0.33%	1,045,181
Sep 5, 2025	82.07	83.13	80.21	81.15	81.15	-0.32%	695,408
Sep 4, 2025	80.69	81.52	78.00	81.41	81.31	1.45%	671,924
Sep 3, 2025	81.85	83.00	79.74	80.25	80.15	-1.76%	464,758
Sep 2, 2025	80.81	81.86	79.78	81.69	81.59	-1.52%	582,130
Aug 29, 2025	85.12	85.62	82.80	82.95	82.85	-2.55%	861,158
Aug 28, 2025	84.83	85.63	84.26	85.12	85.02	0.44%	537,189
Aug 27, 2025	84.58	86.89	84.30	84.75	84.65	0.07%	810,669
Aug 26, 2025	83.29	85.22	82.00	84.69	84.59	1.34%	1,020,500