AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
82.95
-2.17 (-2.55%)
At close: Aug 29, 2025, 4:00 PM
83.50
+0.55 (0.66%)
After-hours: Aug 29, 2025, 7:21 PM EDT
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.12 | 85.62 | 82.80 | 82.95 | 82.95 | -2.55% | 861,158 |
| Aug 28, 2025 | 84.83 | 85.63 | 84.26 | 85.12 | 85.12 | 0.44% | 537,189 |
| Aug 27, 2025 | 84.58 | 86.89 | 84.30 | 84.75 | 84.75 | 0.07% | 810,669 |
| Aug 26, 2025 | 83.29 | 85.22 | 82.00 | 84.69 | 84.69 | 1.34% | 1,020,500 |
| Aug 25, 2025 | 85.04 | 85.98 | 83.42 | 83.57 | 83.57 | -2.80% | 966,499 |
| Aug 22, 2025 | 81.61 | 87.75 | 81.20 | 85.98 | 85.98 | 6.24% | 997,617 |
| Aug 21, 2025 | 79.31 | 82.16 | 78.84 | 80.93 | 80.93 | 1.05% | 767,450 |
| Aug 20, 2025 | 81.36 | 81.73 | 79.94 | 80.09 | 80.09 | -2.70% | 842,549 |
| Aug 19, 2025 | 81.87 | 82.59 | 79.96 | 82.31 | 82.31 | 0.60% | 1,207,700 |
| Aug 18, 2025 | 79.38 | 82.05 | 79.35 | 81.82 | 81.82 | 2.85% | 958,064 |
| Aug 15, 2025 | 83.50 | 83.96 | 79.49 | 79.55 | 79.55 | -4.28% | 1,315,222 |
| Aug 14, 2025 | 86.75 | 87.13 | 82.77 | 83.11 | 83.11 | -5.87% | 1,280,553 |
| Aug 13, 2025 | 83.12 | 88.58 | 82.63 | 88.29 | 88.29 | 6.44% | 2,758,383 |
| Aug 12, 2025 | 72.57 | 83.21 | 72.09 | 82.95 | 82.95 | 15.09% | 2,733,369 |
| Aug 11, 2025 | 62.40 | 73.54 | 62.00 | 72.08 | 72.08 | -10.49% | 7,087,227 |
| Aug 8, 2025 | 83.07 | 83.19 | 80.16 | 80.52 | 80.52 | -2.67% | 1,953,754 |
| Aug 7, 2025 | 81.89 | 83.43 | 80.67 | 82.73 | 82.73 | 1.53% | 1,230,972 |
| Aug 6, 2025 | 83.02 | 83.04 | 81.12 | 81.49 | 81.49 | -2.27% | 842,770 |
| Aug 5, 2025 | 82.49 | 83.72 | 80.71 | 83.38 | 83.38 | 1.62% | 673,047 |
| Aug 4, 2025 | 82.00 | 82.71 | 80.59 | 82.05 | 82.05 | 0.49% | 856,726 |
| Aug 1, 2025 | 80.84 | 82.92 | 79.51 | 81.65 | 81.65 | -2.22% | 1,588,069 |
| Jul 31, 2025 | 81.54 | 84.00 | 80.86 | 83.50 | 83.50 | 3.42% | 1,718,322 |
| Jul 30, 2025 | 81.40 | 81.95 | 78.91 | 80.74 | 80.74 | -0.58% | 1,167,727 |
| Jul 29, 2025 | 82.28 | 82.29 | 79.78 | 81.21 | 81.21 | -2.25% | 865,565 |
| Jul 28, 2025 | 84.00 | 84.30 | 82.21 | 83.08 | 83.08 | -0.35% | 1,151,127 |
| Jul 25, 2025 | 78.25 | 83.50 | 78.25 | 83.37 | 83.37 | 7.49% | 1,460,948 |
| Jul 24, 2025 | 78.69 | 78.79 | 77.10 | 77.56 | 77.56 | -1.51% | 667,628 |
| Jul 23, 2025 | 77.47 | 80.55 | 76.31 | 78.75 | 78.75 | 3.62% | 1,428,514 |
| Jul 22, 2025 | 75.36 | 76.06 | 73.14 | 76.00 | 76.00 | 0.85% | 1,282,818 |
| Jul 21, 2025 | 78.69 | 78.69 | 74.63 | 75.36 | 75.36 | -4.23% | 1,040,976 |
| Jul 18, 2025 | 79.75 | 79.75 | 77.59 | 78.69 | 78.69 | -0.97% | 2,237,095 |
| Jul 17, 2025 | 74.66 | 79.57 | 74.00 | 79.46 | 79.46 | 6.99% | 1,113,489 |
| Jul 16, 2025 | 75.64 | 75.79 | 73.33 | 74.27 | 74.27 | 0.03% | 1,246,258 |
| Jul 15, 2025 | 75.36 | 75.36 | 72.52 | 74.25 | 74.25 | -0.32% | 978,730 |
| Jul 14, 2025 | 76.45 | 76.45 | 73.93 | 74.49 | 74.49 | -3.05% | 1,245,019 |
| Jul 11, 2025 | 79.41 | 80.12 | 76.55 | 76.83 | 76.83 | -3.95% | 1,996,987 |
| Jul 10, 2025 | 77.13 | 82.62 | 74.50 | 79.99 | 79.99 | 4.17% | 2,461,959 |
| Jul 9, 2025 | 75.41 | 77.80 | 75.41 | 76.79 | 76.79 | 1.92% | 1,185,826 |
| Jul 8, 2025 | 73.49 | 75.61 | 73.11 | 75.34 | 75.34 | 2.66% | 851,166 |
| Jul 7, 2025 | 74.96 | 75.23 | 72.24 | 73.39 | 73.39 | -2.47% | 1,154,387 |
| Jul 3, 2025 | 75.27 | 76.26 | 74.82 | 75.25 | 75.25 | -0.03% | 439,959 |
| Jul 2, 2025 | 75.03 | 76.31 | 74.07 | 75.27 | 75.27 | 0.48% | 980,291 |
| Jul 1, 2025 | 72.91 | 76.36 | 72.41 | 74.91 | 74.91 | 1.57% | 1,536,175 |
| Jun 30, 2025 | 73.59 | 74.52 | 72.80 | 73.75 | 73.75 | 0.22% | 596,769 |
| Jun 27, 2025 | 72.95 | 75.19 | 72.76 | 73.59 | 73.59 | 1.56% | 1,981,941 |
| Jun 26, 2025 | 72.75 | 73.76 | 71.41 | 72.46 | 72.46 | -0.40% | 1,778,953 |
| Jun 25, 2025 | 73.96 | 74.24 | 72.10 | 72.75 | 72.75 | -0.68% | 1,241,067 |
| Jun 24, 2025 | 73.39 | 74.17 | 71.55 | 73.25 | 73.25 | 1.12% | 1,268,518 |
| Jun 23, 2025 | 72.00 | 73.47 | 70.86 | 72.44 | 72.44 | 0.49% | 883,100 |
| Jun 20, 2025 | 72.57 | 73.34 | 71.71 | 72.09 | 72.09 | 0.43% | 773,369 |