AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
78.69
-0.77 (-0.97%)
At close: Jul 18, 2025, 4:00 PM
78.50
-0.19 (-0.24%)
After-hours: Jul 18, 2025, 5:48 PM EDT
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 79.75 | 79.75 | 77.59 | 78.69 | 78.69 | -0.97% | 2,237,076 |
| Jul 17, 2025 | 74.66 | 79.57 | 74.00 | 79.46 | 79.46 | 6.99% | 1,113,489 |
| Jul 16, 2025 | 75.64 | 75.79 | 73.33 | 74.27 | 74.27 | 0.03% | 1,246,258 |
| Jul 15, 2025 | 75.36 | 75.36 | 72.52 | 74.25 | 74.25 | -0.32% | 978,730 |
| Jul 14, 2025 | 76.45 | 76.45 | 73.93 | 74.49 | 74.49 | -3.05% | 1,245,019 |
| Jul 11, 2025 | 79.41 | 80.12 | 76.55 | 76.83 | 76.83 | -3.95% | 1,996,987 |
| Jul 10, 2025 | 77.13 | 82.62 | 74.50 | 79.99 | 79.99 | 4.17% | 2,461,959 |
| Jul 9, 2025 | 75.41 | 77.80 | 75.41 | 76.79 | 76.79 | 1.92% | 1,185,826 |
| Jul 8, 2025 | 73.49 | 75.61 | 73.11 | 75.34 | 75.34 | 2.66% | 851,166 |
| Jul 7, 2025 | 74.96 | 75.23 | 72.24 | 73.39 | 73.39 | -2.47% | 1,154,387 |
| Jul 3, 2025 | 75.27 | 76.26 | 74.82 | 75.25 | 75.25 | -0.03% | 439,959 |
| Jul 2, 2025 | 75.03 | 76.31 | 74.07 | 75.27 | 75.27 | 0.48% | 980,291 |
| Jul 1, 2025 | 72.91 | 76.36 | 72.41 | 74.91 | 74.91 | 1.57% | 1,536,175 |
| Jun 30, 2025 | 73.59 | 74.52 | 72.80 | 73.75 | 73.75 | 0.22% | 596,769 |
| Jun 27, 2025 | 72.95 | 75.19 | 72.76 | 73.59 | 73.59 | 1.56% | 1,981,941 |
| Jun 26, 2025 | 72.75 | 73.76 | 71.41 | 72.46 | 72.46 | -0.40% | 1,778,953 |
| Jun 25, 2025 | 73.96 | 74.24 | 72.10 | 72.75 | 72.75 | -0.68% | 1,241,067 |
| Jun 24, 2025 | 73.39 | 74.17 | 71.55 | 73.25 | 73.25 | 1.12% | 1,268,518 |
| Jun 23, 2025 | 72.00 | 73.47 | 70.86 | 72.44 | 72.44 | 0.49% | 883,100 |
| Jun 20, 2025 | 72.57 | 73.34 | 71.71 | 72.09 | 72.09 | 0.43% | 773,369 |
| Jun 18, 2025 | 72.37 | 73.64 | 71.33 | 71.78 | 71.78 | -1.41% | 817,956 |
| Jun 17, 2025 | 73.18 | 74.46 | 71.51 | 72.81 | 72.81 | -1.22% | 1,062,770 |
| Jun 16, 2025 | 75.11 | 77.40 | 72.25 | 73.71 | 73.71 | 0.99% | 1,189,606 |
| Jun 13, 2025 | 73.23 | 73.78 | 71.77 | 72.99 | 72.99 | -1.56% | 1,011,562 |
| Jun 12, 2025 | 75.43 | 76.06 | 73.99 | 74.15 | 74.15 | -2.24% | 1,349,215 |
| Jun 11, 2025 | 79.51 | 79.90 | 74.35 | 75.85 | 75.85 | -3.45% | 2,526,802 |
| Jun 10, 2025 | 94.15 | 94.71 | 78.12 | 78.56 | 78.56 | -16.39% | 2,976,270 |
| Jun 9, 2025 | 97.87 | 97.99 | 93.74 | 93.96 | 93.96 | -2.81% | 727,807 |
| Jun 6, 2025 | 95.94 | 97.46 | 95.20 | 96.68 | 96.68 | 1.93% | 658,877 |
| Jun 5, 2025 | 95.61 | 96.02 | 94.27 | 94.85 | 94.75 | -0.79% | 424,289 |
| Jun 4, 2025 | 95.56 | 96.41 | 94.87 | 95.61 | 95.51 | 0.05% | 419,953 |
| Jun 3, 2025 | 94.21 | 96.05 | 94.10 | 95.56 | 95.46 | 1.58% | 498,260 |
| Jun 2, 2025 | 96.00 | 97.19 | 92.88 | 94.07 | 93.97 | -2.31% | 516,793 |
| May 30, 2025 | 95.99 | 96.86 | 94.98 | 96.29 | 96.19 | 0.15% | 525,123 |
| May 29, 2025 | 98.34 | 98.34 | 95.66 | 96.15 | 96.05 | -1.01% | 546,592 |
| May 28, 2025 | 100.15 | 100.54 | 96.84 | 97.13 | 97.03 | -3.05% | 479,244 |
| May 27, 2025 | 101.34 | 101.48 | 99.34 | 100.19 | 100.09 | 1.10% | 529,393 |
| May 23, 2025 | 97.07 | 99.87 | 96.95 | 99.10 | 99.00 | -0.84% | 291,987 |
| May 22, 2025 | 100.22 | 100.91 | 98.62 | 99.94 | 99.84 | -0.57% | 490,850 |
| May 21, 2025 | 103.05 | 104.09 | 100.18 | 100.51 | 100.41 | -3.85% | 526,385 |
| May 20, 2025 | 105.50 | 106.11 | 103.76 | 104.53 | 104.42 | -1.72% | 381,506 |
| May 19, 2025 | 104.27 | 106.81 | 103.34 | 106.36 | 106.25 | -0.48% | 395,362 |
| May 16, 2025 | 104.52 | 107.02 | 103.78 | 106.87 | 106.76 | 2.65% | 443,987 |
| May 15, 2025 | 103.82 | 104.87 | 102.83 | 104.11 | 104.00 | -0.74% | 333,719 |
| May 14, 2025 | 105.75 | 106.11 | 104.63 | 104.89 | 104.78 | -1.00% | 355,332 |
| May 13, 2025 | 104.72 | 106.88 | 104.12 | 105.95 | 105.84 | 1.26% | 503,147 |
| May 12, 2025 | 105.43 | 107.00 | 102.88 | 104.63 | 104.52 | 4.39% | 682,217 |
| May 9, 2025 | 99.77 | 100.80 | 98.42 | 100.23 | 100.13 | 0.80% | 580,830 |
| May 8, 2025 | 96.83 | 101.17 | 96.58 | 99.43 | 99.33 | 3.89% | 1,031,636 |
| May 7, 2025 | 97.04 | 98.29 | 94.51 | 95.71 | 95.61 | -1.78% | 1,130,305 |