AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
95.74
+0.18 (0.19%)
Jun 4, 2025, 4:00 PM - Market closed

AAON, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202595.5696.4194.8795.6195.610.05%419,952
Jun 3, 202594.2196.0594.1095.5695.561.58%498,260
Jun 2, 202596.0097.1992.8894.0794.07-2.31%516,793
May 30, 202595.9996.8694.9896.2996.290.15%525,123
May 29, 202598.3498.3495.6696.1596.15-1.01%546,592
May 28, 2025100.15100.5496.8497.1397.13-3.05%479,244
May 27, 2025101.34101.4899.34100.19100.191.10%529,393
May 23, 202597.0799.8796.9599.1099.10-0.84%291,987
May 22, 2025100.22100.9198.6299.9499.94-0.57%490,850
May 21, 2025103.05104.09100.18100.51100.51-3.85%526,385
May 20, 2025105.50106.11103.76104.53104.53-1.72%381,506
May 19, 2025104.27106.81103.34106.36106.36-0.48%395,362
May 16, 2025104.52107.02103.78106.87106.872.65%443,987
May 15, 2025103.82104.87102.83104.11104.11-0.74%333,719
May 14, 2025105.75106.11104.63104.89104.89-1.00%355,332
May 13, 2025104.72106.88104.12105.95105.951.26%503,147
May 12, 2025105.43107.00102.88104.63104.634.39%682,217
May 9, 202599.77100.8098.42100.23100.230.80%580,830
May 8, 202596.83101.1796.5899.4399.433.89%1,031,636
May 7, 202597.0498.2994.5195.7195.71-1.78%1,130,305
May 6, 202597.5099.2996.9397.4497.44-1.50%713,593
May 5, 202598.55100.2597.5998.9298.92-0.45%667,529
May 2, 202596.75100.1396.0599.3799.373.02%1,246,246
May 1, 2025100.00100.0094.1296.4696.465.69%1,581,729
Apr 30, 202587.0591.7387.0191.2791.272.42%854,357
Apr 29, 202588.7789.5986.7689.1189.110.36%469,729
Apr 28, 202587.9189.7586.4688.7988.790.97%661,838
Apr 25, 202585.8488.7385.5087.9487.942.45%843,015
Apr 24, 202582.1186.2082.1185.8485.844.61%635,973
Apr 23, 202582.8985.6481.4182.0682.062.70%926,541
Apr 22, 202579.5380.4178.1879.9079.902.54%1,084,364
Apr 21, 202581.7381.7377.1377.9277.92-5.51%565,106
Apr 17, 202580.7884.5580.7882.4682.462.51%510,680
Apr 16, 202581.2481.8578.7680.4480.44-2.01%421,684
Apr 15, 202584.2485.2581.7082.0982.09-2.29%838,131
Apr 14, 202585.2785.5581.8684.0184.01-0.18%832,593
Apr 11, 202580.4784.2578.1984.1684.164.65%882,356
Apr 10, 202579.7681.4176.4380.4280.42-2.19%953,761
Apr 9, 202573.0182.8472.6082.2282.2212.63%1,022,593
Apr 8, 202577.9779.4972.1773.0073.00-2.05%962,923
Apr 7, 202571.2178.5868.9874.5374.530.44%905,016
Apr 4, 202574.7076.1771.1374.2074.20-4.23%1,030,076
Apr 3, 202577.1479.4776.7377.4877.48-6.33%983,655
Apr 2, 202577.6482.8677.0882.7282.724.50%583,934
Apr 1, 202577.9079.4176.2479.1679.161.32%722,424
Mar 31, 202576.3878.8374.0078.1378.130.06%692,001
Mar 28, 202580.4080.4077.4478.0878.08-2.69%538,244
Mar 27, 202581.1081.9479.7280.2480.24-1.49%484,867
Mar 26, 202583.5884.5581.0581.4581.45-3.15%747,364
Mar 25, 202583.3585.1282.4684.1084.100.62%702,366