AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	101.77	106.58	100.00	104.16	104.16	2.16%	741,941
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
Aug 25, 2025	85.04	85.98	83.42	83.57	83.47	-2.80%	966,499
Aug 22, 2025	81.61	87.75	81.20	85.98	85.87	6.24%	997,617
Aug 21, 2025	79.31	82.16	78.84	80.93	80.83	1.05%	767,450
Aug 20, 2025	81.36	81.73	79.94	80.09	79.99	-2.70%	842,549
Aug 19, 2025	81.87	82.59	79.96	82.31	82.21	0.60%	1,207,700
Aug 18, 2025	79.38	82.05	79.35	81.82	81.72	2.85%	958,064
Aug 15, 2025	83.50	83.96	79.49	79.55	79.45	-4.28%	1,315,222
Aug 14, 2025	86.75	87.13	82.77	83.11	83.01	-5.87%	1,280,553
Aug 13, 2025	83.12	88.58	82.63	88.29	88.18	6.44%	2,758,383
Aug 12, 2025	72.57	83.21	72.09	82.95	82.85	15.09%	2,733,369
Aug 11, 2025	62.40	73.54	62.00	72.08	71.99	-10.49%	7,087,227
Aug 8, 2025	83.07	83.19	80.16	80.52	80.42	-2.67%	1,953,754
Aug 7, 2025	81.89	83.43	80.67	82.73	82.63	1.53%	1,230,972
Aug 6, 2025	83.02	83.04	81.12	81.49	81.39	-2.27%	842,770
Aug 5, 2025	82.49	83.72	80.71	83.38	83.28	1.62%	673,047