AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
91.56
+2.92 (3.29%)
Sep 19, 2025, 4:00 PM EDT - Market closed
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 90.00 | 92.58 | 89.16 | 91.56 | 91.56 | 3.29% | 2,297,335 |
| Sep 18, 2025 | 84.53 | 88.88 | 81.43 | 88.64 | 88.64 | 10.08% | 1,566,825 |
| Sep 17, 2025 | 83.78 | 84.30 | 78.64 | 80.52 | 80.52 | -4.13% | 1,634,398 |
| Sep 16, 2025 | 83.89 | 84.27 | 81.98 | 83.99 | 83.99 | 0.59% | 1,572,477 |
| Sep 15, 2025 | 82.30 | 83.97 | 81.48 | 83.50 | 83.50 | 1.61% | 1,040,795 |
| Sep 12, 2025 | 82.81 | 83.51 | 81.04 | 82.18 | 82.18 | -0.35% | 1,306,860 |
| Sep 11, 2025 | 84.99 | 85.50 | 81.99 | 82.47 | 82.47 | -2.97% | 1,117,893 |
| Sep 10, 2025 | 78.59 | 85.25 | 78.59 | 84.99 | 84.99 | 8.74% | 1,527,589 |
| Sep 9, 2025 | 80.52 | 80.66 | 78.13 | 78.16 | 78.16 | -3.36% | 1,054,416 |
| Sep 8, 2025 | 81.03 | 81.37 | 79.95 | 80.88 | 80.88 | -0.33% | 1,045,181 |
| Sep 5, 2025 | 82.07 | 83.13 | 80.21 | 81.15 | 81.15 | -0.32% | 695,408 |
| Sep 4, 2025 | 80.69 | 81.52 | 78.00 | 81.41 | 81.31 | 1.45% | 671,924 |
| Sep 3, 2025 | 81.85 | 83.00 | 79.74 | 80.25 | 80.15 | -1.76% | 464,758 |
| Sep 2, 2025 | 80.81 | 81.86 | 79.78 | 81.69 | 81.59 | -1.52% | 582,130 |
| Aug 29, 2025 | 85.12 | 85.62 | 82.80 | 82.95 | 82.85 | -2.55% | 861,158 |
| Aug 28, 2025 | 84.83 | 85.63 | 84.26 | 85.12 | 85.02 | 0.44% | 537,189 |
| Aug 27, 2025 | 84.58 | 86.89 | 84.30 | 84.75 | 84.65 | 0.07% | 810,669 |
| Aug 26, 2025 | 83.29 | 85.22 | 82.00 | 84.69 | 84.59 | 1.34% | 1,020,500 |
| Aug 25, 2025 | 85.04 | 85.98 | 83.42 | 83.57 | 83.47 | -2.80% | 966,499 |
| Aug 22, 2025 | 81.61 | 87.75 | 81.20 | 85.98 | 85.87 | 6.24% | 997,617 |
| Aug 21, 2025 | 79.31 | 82.16 | 78.84 | 80.93 | 80.83 | 1.05% | 767,450 |
| Aug 20, 2025 | 81.36 | 81.73 | 79.94 | 80.09 | 79.99 | -2.70% | 842,549 |
| Aug 19, 2025 | 81.87 | 82.59 | 79.96 | 82.31 | 82.21 | 0.60% | 1,207,700 |
| Aug 18, 2025 | 79.38 | 82.05 | 79.35 | 81.82 | 81.72 | 2.85% | 958,064 |
| Aug 15, 2025 | 83.50 | 83.96 | 79.49 | 79.55 | 79.45 | -4.28% | 1,315,222 |
| Aug 14, 2025 | 86.75 | 87.13 | 82.77 | 83.11 | 83.01 | -5.87% | 1,280,553 |
| Aug 13, 2025 | 83.12 | 88.58 | 82.63 | 88.29 | 88.18 | 6.44% | 2,758,383 |
| Aug 12, 2025 | 72.57 | 83.21 | 72.09 | 82.95 | 82.85 | 15.09% | 2,733,369 |
| Aug 11, 2025 | 62.40 | 73.54 | 62.00 | 72.08 | 71.99 | -10.49% | 7,087,227 |
| Aug 8, 2025 | 83.07 | 83.19 | 80.16 | 80.52 | 80.42 | -2.67% | 1,953,754 |
| Aug 7, 2025 | 81.89 | 83.43 | 80.67 | 82.73 | 82.63 | 1.53% | 1,230,972 |
| Aug 6, 2025 | 83.02 | 83.04 | 81.12 | 81.49 | 81.39 | -2.27% | 842,770 |
| Aug 5, 2025 | 82.49 | 83.72 | 80.71 | 83.38 | 83.28 | 1.62% | 673,047 |
| Aug 4, 2025 | 82.00 | 82.71 | 80.59 | 82.05 | 81.95 | 0.49% | 856,726 |
| Aug 1, 2025 | 80.84 | 82.92 | 79.51 | 81.65 | 81.55 | -2.22% | 1,588,069 |
| Jul 31, 2025 | 81.54 | 84.00 | 80.86 | 83.50 | 83.40 | 3.42% | 1,718,322 |
| Jul 30, 2025 | 81.40 | 81.95 | 78.91 | 80.74 | 80.64 | -0.58% | 1,167,727 |
| Jul 29, 2025 | 82.28 | 82.29 | 79.78 | 81.21 | 81.11 | -2.25% | 865,565 |
| Jul 28, 2025 | 84.00 | 84.30 | 82.21 | 83.08 | 82.98 | -0.35% | 1,151,127 |
| Jul 25, 2025 | 78.25 | 83.50 | 78.25 | 83.37 | 83.27 | 7.49% | 1,460,948 |
| Jul 24, 2025 | 78.69 | 78.79 | 77.10 | 77.56 | 77.47 | -1.51% | 667,628 |
| Jul 23, 2025 | 77.47 | 80.55 | 76.31 | 78.75 | 78.65 | 3.62% | 1,428,514 |
| Jul 22, 2025 | 75.36 | 76.06 | 73.14 | 76.00 | 75.91 | 0.85% | 1,282,818 |
| Jul 21, 2025 | 78.69 | 78.69 | 74.63 | 75.36 | 75.27 | -4.23% | 1,040,976 |
| Jul 18, 2025 | 79.75 | 79.75 | 77.59 | 78.69 | 78.59 | -0.97% | 2,237,095 |
| Jul 17, 2025 | 74.66 | 79.57 | 74.00 | 79.46 | 79.36 | 6.99% | 1,113,489 |
| Jul 16, 2025 | 75.64 | 75.79 | 73.33 | 74.27 | 74.18 | 0.03% | 1,246,258 |
| Jul 15, 2025 | 75.36 | 75.36 | 72.52 | 74.25 | 74.16 | -0.32% | 978,730 |
| Jul 14, 2025 | 76.45 | 76.45 | 73.93 | 74.49 | 74.40 | -3.05% | 1,245,019 |
| Jul 11, 2025 | 79.41 | 80.12 | 76.55 | 76.83 | 76.74 | -3.95% | 1,996,987 |