AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
92.57
-2.67 (-2.80%)
Feb 5, 2026, 1:38 PM EST - Market open
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 93.36 | 94.25 | 90.44 | 92.44 | - | -2.94% | 447,184 |
| Feb 4, 2026 | 94.00 | 96.96 | 91.59 | 95.24 | 95.24 | 2.00% | 1,164,862 |
| Feb 3, 2026 | 91.03 | 93.78 | 87.78 | 93.37 | 93.37 | 3.65% | 1,062,821 |
| Feb 2, 2026 | 89.51 | 91.79 | 87.82 | 90.08 | 90.08 | -1.08% | 1,151,835 |
| Jan 30, 2026 | 93.00 | 95.07 | 90.73 | 91.06 | 91.06 | -2.41% | 1,023,209 |
| Jan 29, 2026 | 92.50 | 96.95 | 92.44 | 93.31 | 93.31 | 2.29% | 1,065,043 |
| Jan 28, 2026 | 91.86 | 94.01 | 88.21 | 91.22 | 91.22 | -0.70% | 695,382 |
| Jan 27, 2026 | 93.22 | 95.81 | 91.43 | 91.86 | 91.86 | -1.72% | 778,427 |
| Jan 26, 2026 | 94.41 | 94.59 | 92.40 | 93.47 | 93.47 | -1.05% | 483,423 |
| Jan 23, 2026 | 96.58 | 96.96 | 93.08 | 94.46 | 94.46 | -2.20% | 603,062 |
| Jan 22, 2026 | 96.87 | 97.65 | 93.75 | 96.58 | 96.58 | 0.98% | 674,944 |
| Jan 21, 2026 | 93.28 | 96.31 | 91.50 | 95.64 | 95.64 | 4.25% | 721,370 |
| Jan 20, 2026 | 92.04 | 94.82 | 90.71 | 91.74 | 91.74 | -2.49% | 1,090,596 |
| Jan 16, 2026 | 90.49 | 94.42 | 90.42 | 94.08 | 94.08 | 4.49% | 1,836,370 |
| Jan 15, 2026 | 88.98 | 91.31 | 87.11 | 90.04 | 90.04 | 2.50% | 894,080 |
| Jan 14, 2026 | 84.23 | 88.25 | 83.24 | 87.84 | 87.84 | 3.95% | 1,078,681 |
| Jan 13, 2026 | 85.39 | 85.74 | 83.58 | 84.50 | 84.50 | -1.02% | 741,539 |
| Jan 12, 2026 | 83.25 | 86.49 | 82.43 | 85.37 | 85.37 | 2.46% | 968,973 |
| Jan 9, 2026 | 80.73 | 84.01 | 79.63 | 83.32 | 83.32 | 4.40% | 832,899 |
| Jan 8, 2026 | 77.57 | 80.13 | 76.33 | 79.81 | 79.81 | 2.83% | 1,042,430 |
| Jan 7, 2026 | 81.24 | 81.30 | 77.47 | 77.61 | 77.61 | -4.97% | 1,050,151 |
| Jan 6, 2026 | 81.00 | 81.96 | 73.79 | 81.67 | 81.67 | 0.23% | 1,894,556 |
| Jan 5, 2026 | 80.33 | 83.36 | 80.00 | 81.48 | 81.48 | 2.89% | 1,243,426 |
| Jan 2, 2026 | 77.81 | 82.37 | 77.39 | 79.19 | 79.19 | 3.86% | 1,350,395 |
| Dec 31, 2025 | 78.62 | 78.74 | 76.00 | 76.25 | 76.25 | -3.01% | 1,197,658 |
| Dec 30, 2025 | 75.75 | 79.81 | 75.59 | 78.62 | 78.62 | 3.86% | 1,375,826 |
| Dec 29, 2025 | 75.43 | 76.07 | 74.84 | 75.70 | 75.70 | -0.09% | 864,677 |
| Dec 26, 2025 | 75.48 | 75.93 | 74.97 | 75.77 | 75.77 | -0.03% | 358,424 |
| Dec 24, 2025 | 75.11 | 76.73 | 74.83 | 75.79 | 75.79 | 0.72% | 563,123 |
| Dec 23, 2025 | 74.82 | 76.08 | 74.30 | 75.25 | 75.25 | 0.23% | 689,548 |
| Dec 22, 2025 | 76.22 | 76.88 | 74.19 | 75.08 | 75.08 | -0.35% | 915,329 |
| Dec 19, 2025 | 74.50 | 76.06 | 73.23 | 75.34 | 75.34 | 0.95% | 1,729,981 |
| Dec 18, 2025 | 75.41 | 76.00 | 73.19 | 74.63 | 74.63 | 1.55% | 1,205,604 |
| Dec 17, 2025 | 77.07 | 78.47 | 73.43 | 73.49 | 73.49 | -5.87% | 1,072,948 |
| Dec 16, 2025 | 78.01 | 79.31 | 76.36 | 78.07 | 78.07 | 1.61% | 1,037,037 |
| Dec 15, 2025 | 78.97 | 79.19 | 75.49 | 76.83 | 76.83 | -1.41% | 1,423,615 |
| Dec 12, 2025 | 84.11 | 84.40 | 77.54 | 77.93 | 77.93 | -7.19% | 1,083,899 |
| Dec 11, 2025 | 81.60 | 84.59 | 81.13 | 83.97 | 83.97 | 1.65% | 498,101 |
| Dec 10, 2025 | 81.35 | 84.08 | 80.35 | 82.61 | 82.61 | 1.18% | 933,717 |
| Dec 9, 2025 | 82.94 | 84.01 | 79.65 | 81.65 | 81.65 | -1.66% | 1,460,833 |
| Dec 8, 2025 | 87.84 | 89.00 | 82.48 | 83.03 | 83.03 | -5.14% | 951,642 |
| Dec 5, 2025 | 86.36 | 89.14 | 84.90 | 87.53 | 87.53 | 0.79% | 837,364 |
| Dec 4, 2025 | 88.25 | 90.59 | 86.76 | 86.85 | 86.85 | -2.01% | 1,436,816 |
| Dec 3, 2025 | 90.88 | 91.40 | 87.67 | 88.63 | 88.63 | -2.67% | 876,044 |
| Dec 2, 2025 | 92.26 | 92.30 | 90.16 | 91.06 | 91.06 | -0.62% | 639,926 |
| Dec 1, 2025 | 91.68 | 92.71 | 89.70 | 91.63 | 91.63 | -1.98% | 865,677 |
| Nov 28, 2025 | 93.40 | 94.16 | 92.07 | 93.48 | 93.48 | 0.30% | 258,831 |
| Nov 26, 2025 | 94.04 | 95.20 | 92.58 | 93.20 | 93.20 | -1.00% | 797,982 |
| Nov 25, 2025 | 94.26 | 94.69 | 91.73 | 94.14 | 94.04 | 0.58% | 951,884 |
| Nov 24, 2025 | 91.54 | 94.48 | 90.19 | 93.60 | 93.50 | 2.27% | 627,331 |