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
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 |