AAON, Inc. (AAON)

NASDAQ: AAON · Real-Time Price · USD
72.75
-0.50 (-0.68%)
Jun 25, 2025, 4:00 PM - Market closed

AAON, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202573.9674.2472.1072.7572.75-0.68%1,241,067
Jun 24, 202573.3974.1771.5573.2573.251.12%1,268,518
Jun 23, 202572.0073.4770.8672.4472.440.49%883,100
Jun 20, 202572.5773.3471.7172.0972.090.43%773,369
Jun 18, 202572.3773.6471.3371.7871.78-1.41%817,956
Jun 17, 202573.1874.4671.5172.8172.81-1.22%1,062,770
Jun 16, 202575.1177.4072.2573.7173.710.99%1,189,606
Jun 13, 202573.2373.7871.7772.9972.99-1.56%1,011,562
Jun 12, 202575.4376.0673.9974.1574.15-2.24%1,349,215
Jun 11, 202579.5179.9074.3575.8575.85-3.45%2,526,802
Jun 10, 202594.1594.7178.1278.5678.56-16.39%2,976,270
Jun 9, 202597.8797.9993.7493.9693.96-2.81%727,807
Jun 6, 202595.9497.4695.2096.6896.681.93%658,877
Jun 5, 202595.6196.0294.2794.8594.75-0.79%424,289
Jun 4, 202595.5696.4194.8795.6195.510.05%419,953
Jun 3, 202594.2196.0594.1095.5695.461.58%498,260
Jun 2, 202596.0097.1992.8894.0793.97-2.31%516,793
May 30, 202595.9996.8694.9896.2996.190.15%525,123
May 29, 202598.3498.3495.6696.1596.05-1.01%546,592
May 28, 2025100.15100.5496.8497.1397.03-3.05%479,244
May 27, 2025101.34101.4899.34100.19100.091.10%529,393
May 23, 202597.0799.8796.9599.1099.00-0.84%291,987
May 22, 2025100.22100.9198.6299.9499.84-0.57%490,850
May 21, 2025103.05104.09100.18100.51100.41-3.85%526,385
May 20, 2025105.50106.11103.76104.53104.42-1.72%381,506
May 19, 2025104.27106.81103.34106.36106.25-0.48%395,362
May 16, 2025104.52107.02103.78106.87106.762.65%443,987
May 15, 2025103.82104.87102.83104.11104.00-0.74%333,719
May 14, 2025105.75106.11104.63104.89104.78-1.00%355,332
May 13, 2025104.72106.88104.12105.95105.841.26%503,147
May 12, 2025105.43107.00102.88104.63104.524.39%682,217
May 9, 202599.77100.8098.42100.23100.130.80%580,830
May 8, 202596.83101.1796.5899.4399.333.89%1,031,636
May 7, 202597.0498.2994.5195.7195.61-1.78%1,130,305
May 6, 202597.5099.2996.9397.4497.34-1.50%713,593
May 5, 202598.55100.2597.5998.9298.82-0.45%667,529
May 2, 202596.75100.1396.0599.3799.273.02%1,246,246
May 1, 2025100.00100.0094.1296.4696.365.69%1,581,729
Apr 30, 202587.0591.7387.0191.2791.182.42%854,357
Apr 29, 202588.7789.5986.7689.1189.020.36%469,729
Apr 28, 202587.9189.7586.4688.7988.700.97%661,838
Apr 25, 202585.8488.7385.5087.9487.852.45%843,015
Apr 24, 202582.1186.2082.1185.8485.754.61%635,973
Apr 23, 202582.8985.6481.4182.0681.982.70%926,541
Apr 22, 202579.5380.4178.1879.9079.822.54%1,084,364
Apr 21, 202581.7381.7377.1377.9277.84-5.51%565,106
Apr 17, 202580.7884.5580.7882.4682.382.51%510,680
Apr 16, 202581.2481.8578.7680.4480.36-2.01%421,684
Apr 15, 202584.2485.2581.7082.0982.01-2.29%838,131
Apr 14, 202585.2785.5581.8684.0183.92-0.18%832,593