AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	81.50	82.92	78.13	79.50	79.40	-2.53%	1,174,895
Mar 16, 2026	84.91	85.75	80.91	81.56	81.46	-2.79%	821,262
Mar 13, 2026	88.78	89.00	83.43	83.90	83.79	-3.63%	769,146
Mar 12, 2026	90.14	90.83	86.28	87.06	86.95	-4.86%	762,077
Mar 11, 2026	90.35	91.85	88.20	91.51	91.39	1.07%	597,151
Mar 10, 2026	90.33	92.71	88.77	90.54	90.43	0.23%	613,580
Mar 9, 2026	85.29	90.91	84.58	90.33	90.22	2.26%	825,027
Mar 6, 2026	89.18	91.09	87.76	88.33	88.22	-4.40%	673,457
Mar 5, 2026	95.45	95.51	91.43	92.40	92.28	-3.72%	1,357,396
Mar 4, 2026	96.76	97.08	92.58	95.97	95.85	0.67%	915,009
Mar 3, 2026	99.86	102.23	91.43	95.33	95.21	-8.98%	1,658,881
Mar 2, 2026	105.21	112.94	101.97	104.73	104.60	3.49%	1,682,398
Feb 27, 2026	97.41	101.20	96.19	101.20	101.07	2.34%	1,256,888
Feb 26, 2026	99.30	100.68	94.60	98.89	98.77	-0.16%	1,075,639
Feb 25, 2026	101.70	101.70	95.00	99.05	98.93	-1.88%	1,124,541
Feb 24, 2026	101.06	104.35	100.25	100.95	100.82	-0.15%	602,616
Feb 23, 2026	101.70	101.87	99.25	101.10	100.97	-1.17%	451,543
Feb 20, 2026	101.41	103.81	100.63	102.30	102.17	1.27%	519,140
Feb 19, 2026	101.21	102.53	99.91	101.02	100.89	-1.23%	599,583
Feb 18, 2026	101.75	103.59	100.56	102.28	102.15	-0.49%	1,011,830
Feb 17, 2026	100.59	103.19	99.23	102.78	102.65	1.72%	612,457
Feb 13, 2026	101.41	104.29	99.41	101.04	100.91	-0.56%	1,115,542
Feb 12, 2026	104.09	106.85	101.41	101.61	101.48	-1.08%	792,899
Feb 11, 2026	100.06	104.06	99.21	102.72	102.59	3.73%	1,484,712
Feb 10, 2026	99.06	101.40	97.92	99.03	98.91	0.22%	620,612
Feb 9, 2026	97.00	99.52	96.26	98.81	98.69	2.47%	761,107
Feb 6, 2026	94.20	97.22	91.41	96.43	96.31	3.81%	1,152,180
Feb 5, 2026	93.36	94.25	90.44	92.89	92.77	-2.47%	874,574
Feb 4, 2026	94.00	96.96	91.59	95.24	95.12	2.00%	1,168,891
Feb 3, 2026	91.03	93.78	87.78	93.37	93.25	3.65%	1,066,954
Feb 2, 2026	89.51	91.79	87.82	90.08	89.97	-1.08%	1,166,330
Jan 30, 2026	93.00	95.07	90.73	91.06	90.95	-2.41%	1,023,707
Jan 29, 2026	92.50	96.95	92.44	93.31	93.19	2.29%	1,065,969
Jan 28, 2026	91.86	94.01	88.21	91.22	91.11	-0.70%	695,463
Jan 27, 2026	93.22	95.81	91.43	91.86	91.74	-1.72%	778,454
Jan 26, 2026	94.41	94.59	92.40	93.47	93.35	-1.05%	504,119
Jan 23, 2026	96.58	96.96	93.08	94.46	94.34	-2.20%	606,860
Jan 22, 2026	96.87	97.65	93.75	96.58	96.46	0.98%	675,721
Jan 21, 2026	93.28	96.31	91.50	95.64	95.52	4.25%	721,426
Jan 20, 2026	92.04	94.82	90.71	91.74	91.62	-2.49%	1,090,605
Jan 16, 2026	90.49	94.42	90.42	94.08	93.96	4.49%	1,836,740
Jan 15, 2026	88.98	91.31	87.11	90.04	89.93	2.50%	894,080
Jan 14, 2026	84.23	88.25	83.24	87.84	87.73	3.95%	1,078,681
Jan 13, 2026	85.39	85.74	83.58	84.50	84.39	-1.02%	741,539
Jan 12, 2026	83.25	86.49	82.43	85.37	85.26	2.46%	968,973
Jan 9, 2026	80.73	84.01	79.63	83.32	83.22	4.40%	832,899
Jan 8, 2026	77.57	80.13	76.33	79.81	79.71	2.83%	1,042,430
Jan 7, 2026	81.24	81.30	77.47	77.61	77.51	-4.97%	1,050,151
Jan 6, 2026	81.00	81.96	73.79	81.67	81.57	0.23%	1,894,556
Jan 5, 2026	80.33	83.36	80.00	81.48	81.38	2.89%	1,243,426