AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	95.56	96.41	94.87	95.61	95.61	0.05%	419,952
Jun 3, 2025	94.21	96.05	94.10	95.56	95.56	1.58%	498,260
Jun 2, 2025	96.00	97.19	92.88	94.07	94.07	-2.31%	516,793
May 30, 2025	95.99	96.86	94.98	96.29	96.29	0.15%	525,123
May 29, 2025	98.34	98.34	95.66	96.15	96.15	-1.01%	546,592
May 28, 2025	100.15	100.54	96.84	97.13	97.13	-3.05%	479,244
May 27, 2025	101.34	101.48	99.34	100.19	100.19	1.10%	529,393
May 23, 2025	97.07	99.87	96.95	99.10	99.10	-0.84%	291,987
May 22, 2025	100.22	100.91	98.62	99.94	99.94	-0.57%	490,850
May 21, 2025	103.05	104.09	100.18	100.51	100.51	-3.85%	526,385
May 20, 2025	105.50	106.11	103.76	104.53	104.53	-1.72%	381,506
May 19, 2025	104.27	106.81	103.34	106.36	106.36	-0.48%	395,362
May 16, 2025	104.52	107.02	103.78	106.87	106.87	2.65%	443,987
May 15, 2025	103.82	104.87	102.83	104.11	104.11	-0.74%	333,719
May 14, 2025	105.75	106.11	104.63	104.89	104.89	-1.00%	355,332
May 13, 2025	104.72	106.88	104.12	105.95	105.95	1.26%	503,147
May 12, 2025	105.43	107.00	102.88	104.63	104.63	4.39%	682,217
May 9, 2025	99.77	100.80	98.42	100.23	100.23	0.80%	580,830
May 8, 2025	96.83	101.17	96.58	99.43	99.43	3.89%	1,031,636
May 7, 2025	97.04	98.29	94.51	95.71	95.71	-1.78%	1,130,305
May 6, 2025	97.50	99.29	96.93	97.44	97.44	-1.50%	713,593
May 5, 2025	98.55	100.25	97.59	98.92	98.92	-0.45%	667,529
May 2, 2025	96.75	100.13	96.05	99.37	99.37	3.02%	1,246,246
May 1, 2025	100.00	100.00	94.12	96.46	96.46	5.69%	1,581,729
Apr 30, 2025	87.05	91.73	87.01	91.27	91.27	2.42%	854,357
Apr 29, 2025	88.77	89.59	86.76	89.11	89.11	0.36%	469,729
Apr 28, 2025	87.91	89.75	86.46	88.79	88.79	0.97%	661,838
Apr 25, 2025	85.84	88.73	85.50	87.94	87.94	2.45%	843,015
Apr 24, 2025	82.11	86.20	82.11	85.84	85.84	4.61%	635,973
Apr 23, 2025	82.89	85.64	81.41	82.06	82.06	2.70%	926,541
Apr 22, 2025	79.53	80.41	78.18	79.90	79.90	2.54%	1,084,364
Apr 21, 2025	81.73	81.73	77.13	77.92	77.92	-5.51%	565,106
Apr 17, 2025	80.78	84.55	80.78	82.46	82.46	2.51%	510,680
Apr 16, 2025	81.24	81.85	78.76	80.44	80.44	-2.01%	421,684
Apr 15, 2025	84.24	85.25	81.70	82.09	82.09	-2.29%	838,131
Apr 14, 2025	85.27	85.55	81.86	84.01	84.01	-0.18%	832,593
Apr 11, 2025	80.47	84.25	78.19	84.16	84.16	4.65%	882,356
Apr 10, 2025	79.76	81.41	76.43	80.42	80.42	-2.19%	953,761
Apr 9, 2025	73.01	82.84	72.60	82.22	82.22	12.63%	1,022,593
Apr 8, 2025	77.97	79.49	72.17	73.00	73.00	-2.05%	962,923
Apr 7, 2025	71.21	78.58	68.98	74.53	74.53	0.44%	905,016
Apr 4, 2025	74.70	76.17	71.13	74.20	74.20	-4.23%	1,030,076
Apr 3, 2025	77.14	79.47	76.73	77.48	77.48	-6.33%	983,655
Apr 2, 2025	77.64	82.86	77.08	82.72	82.72	4.50%	583,934
Apr 1, 2025	77.90	79.41	76.24	79.16	79.16	1.32%	722,424
Mar 31, 2025	76.38	78.83	74.00	78.13	78.13	0.06%	692,001
Mar 28, 2025	80.40	80.40	77.44	78.08	78.08	-2.69%	538,244
Mar 27, 2025	81.10	81.94	79.72	80.24	80.24	-1.49%	484,867
Mar 26, 2025	83.58	84.55	81.05	81.45	81.45	-3.15%	747,364
Mar 25, 2025	83.35	85.12	82.46	84.10	84.10	0.62%	702,366