AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
79.16
+1.03 (1.32%)
At close: Apr 1, 2025, 4:00 PM
79.92
+0.76 (0.96%)
After-hours: Apr 1, 2025, 6:07 PM EDT
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 77.90 | 79.41 | 76.24 | 79.16 | 79.16 | 1.32% | 711,259 |
| 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 |
| Mar 24, 2025 | 80.97 | 83.70 | 80.97 | 83.58 | 83.58 | 4.93% | 613,250 |
| Mar 21, 2025 | 78.19 | 80.76 | 77.29 | 79.65 | 79.65 | 0.29% | 1,559,458 |
| Mar 20, 2025 | 80.39 | 82.41 | 79.34 | 79.42 | 79.42 | -2.53% | 629,498 |
| Mar 19, 2025 | 79.87 | 83.14 | 79.36 | 81.48 | 81.48 | 2.11% | 1,036,950 |
| Mar 18, 2025 | 81.74 | 82.53 | 79.63 | 79.80 | 79.80 | -3.58% | 892,763 |
| Mar 17, 2025 | 81.48 | 84.27 | 81.00 | 82.76 | 82.66 | 0.75% | 772,459 |
| Mar 14, 2025 | 79.39 | 82.33 | 78.98 | 82.14 | 82.04 | 4.89% | 590,390 |
| Mar 13, 2025 | 80.95 | 81.00 | 77.22 | 78.31 | 78.21 | -3.97% | 722,420 |
| Mar 12, 2025 | 84.44 | 85.47 | 81.48 | 81.55 | 81.45 | -1.02% | 1,292,344 |
| Mar 11, 2025 | 79.66 | 83.50 | 79.00 | 82.39 | 82.29 | 3.26% | 1,824,368 |
| Mar 10, 2025 | 81.36 | 81.91 | 78.39 | 79.79 | 79.69 | -2.78% | 1,358,573 |
| Mar 7, 2025 | 81.25 | 82.80 | 79.37 | 82.07 | 81.97 | 1.01% | 1,591,930 |
| Mar 6, 2025 | 80.30 | 81.93 | 78.19 | 81.25 | 81.15 | -0.84% | 1,742,211 |
| Mar 5, 2025 | 77.06 | 82.99 | 76.94 | 81.94 | 81.84 | 8.89% | 2,574,336 |
| Mar 4, 2025 | 71.00 | 77.22 | 69.52 | 75.25 | 75.16 | 2.36% | 1,948,666 |
| Mar 3, 2025 | 77.26 | 78.89 | 72.58 | 73.52 | 73.42 | -4.28% | 1,670,137 |
| Feb 28, 2025 | 78.64 | 79.27 | 73.11 | 76.80 | 76.70 | -2.34% | 2,492,290 |
| Feb 27, 2025 | 88.08 | 90.19 | 78.55 | 78.64 | 78.54 | -22.92% | 2,485,168 |
| Feb 26, 2025 | 102.17 | 104.81 | 101.29 | 102.02 | 101.89 | 1.72% | 781,775 |
| Feb 25, 2025 | 99.61 | 101.90 | 98.15 | 100.29 | 100.16 | 0.22% | 755,696 |
| Feb 24, 2025 | 105.16 | 106.99 | 99.84 | 100.07 | 99.95 | -3.44% | 1,099,664 |
| Feb 21, 2025 | 111.20 | 111.30 | 102.91 | 103.63 | 103.50 | -6.29% | 930,754 |
| Feb 20, 2025 | 113.15 | 114.58 | 108.50 | 110.59 | 110.45 | -3.08% | 629,464 |
| Feb 19, 2025 | 114.63 | 114.93 | 112.83 | 114.11 | 113.97 | -0.57% | 540,557 |
| Feb 18, 2025 | 113.80 | 115.50 | 113.48 | 114.76 | 114.62 | 1.41% | 466,285 |
| Feb 14, 2025 | 112.86 | 114.71 | 112.24 | 113.16 | 113.02 | 0.27% | 269,144 |
| Feb 13, 2025 | 110.83 | 113.05 | 109.52 | 112.86 | 112.72 | 2.98% | 587,911 |
| Feb 12, 2025 | 111.24 | 111.95 | 109.44 | 109.59 | 109.45 | -2.81% | 470,622 |
| Feb 11, 2025 | 112.60 | 113.50 | 111.16 | 112.76 | 112.62 | -0.45% | 475,609 |
| Feb 10, 2025 | 113.52 | 114.98 | 112.50 | 113.27 | 113.13 | 0.44% | 542,685 |
| Feb 7, 2025 | 115.13 | 115.13 | 112.39 | 112.77 | 112.63 | -1.12% | 708,667 |
| Feb 6, 2025 | 115.94 | 117.73 | 112.13 | 114.05 | 113.91 | -0.74% | 826,573 |
| Feb 5, 2025 | 112.72 | 116.13 | 111.09 | 114.90 | 114.76 | 3.58% | 893,941 |
| Feb 4, 2025 | 114.68 | 115.97 | 110.23 | 110.93 | 110.79 | -3.61% | 845,865 |
| Feb 3, 2025 | 113.41 | 116.66 | 112.71 | 115.09 | 114.95 | -1.11% | 859,207 |
| Jan 31, 2025 | 117.09 | 118.88 | 114.39 | 116.38 | 116.23 | -0.19% | 913,226 |
| Jan 30, 2025 | 113.35 | 117.00 | 112.02 | 116.60 | 116.45 | 5.62% | 1,011,241 |
| Jan 29, 2025 | 112.03 | 112.69 | 108.62 | 110.40 | 110.26 | -1.23% | 874,918 |
| Jan 28, 2025 | 113.56 | 114.96 | 108.80 | 111.77 | 111.63 | -0.83% | 1,354,286 |
| Jan 27, 2025 | 129.28 | 129.39 | 110.82 | 112.70 | 112.56 | -15.08% | 1,792,761 |
| Jan 24, 2025 | 134.33 | 136.35 | 131.73 | 132.71 | 132.54 | -1.52% | 528,204 |
| Jan 23, 2025 | 136.26 | 136.62 | 133.69 | 134.76 | 134.59 | -1.60% | 608,714 |
| Jan 22, 2025 | 132.52 | 137.90 | 131.46 | 136.95 | 136.78 | 3.63% | 622,551 |
| Jan 21, 2025 | 132.08 | 134.39 | 131.02 | 132.15 | 131.99 | 1.51% | 459,687 |