AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	101.70	101.70	95.00	99.05	99.05	-1.88%	1,124,522
Feb 24, 2026	101.06	104.35	100.25	100.95	100.95	-0.15%	552,832
Feb 23, 2026	101.70	101.87	99.25	101.10	101.10	-1.17%	451,396
Feb 20, 2026	101.41	103.81	100.63	102.30	102.30	1.27%	515,647
Feb 19, 2026	101.21	102.53	99.91	101.02	101.02	-1.23%	598,116
Feb 18, 2026	101.75	103.59	100.56	102.28	102.28	-0.49%	1,011,592
Feb 17, 2026	100.59	103.19	99.23	102.78	102.78	1.72%	612,344
Feb 13, 2026	101.41	104.29	99.41	101.04	101.04	-0.56%	1,115,542
Feb 12, 2026	104.09	106.85	101.41	101.61	101.61	-1.08%	792,895
Feb 11, 2026	100.06	104.06	99.21	102.72	102.72	3.73%	1,484,605
Feb 10, 2026	99.06	101.40	97.92	99.03	99.03	0.22%	617,372
Feb 9, 2026	97.00	99.52	96.26	98.81	98.81	2.47%	758,014
Feb 6, 2026	94.20	97.22	91.41	96.43	96.43	3.81%	1,152,042
Feb 5, 2026	93.36	94.25	90.44	92.89	92.89	-2.47%	874,476
Feb 4, 2026	94.00	96.96	91.59	95.24	95.24	2.00%	1,164,862
Feb 3, 2026	91.03	93.78	87.78	93.37	93.37	3.65%	1,062,821
Feb 2, 2026	89.51	91.79	87.82	90.08	90.08	-1.08%	1,151,835
Jan 30, 2026	93.00	95.07	90.73	91.06	91.06	-2.41%	1,023,209
Jan 29, 2026	92.50	96.95	92.44	93.31	93.31	2.29%	1,065,043
Jan 28, 2026	91.86	94.01	88.21	91.22	91.22	-0.70%	695,382
Jan 27, 2026	93.22	95.81	91.43	91.86	91.86	-1.72%	778,427
Jan 26, 2026	94.41	94.59	92.40	93.47	93.47	-1.05%	483,423
Jan 23, 2026	96.58	96.96	93.08	94.46	94.46	-2.20%	603,062
Jan 22, 2026	96.87	97.65	93.75	96.58	96.58	0.98%	674,944
Jan 21, 2026	93.28	96.31	91.50	95.64	95.64	4.25%	721,370
Jan 20, 2026	92.04	94.82	90.71	91.74	91.74	-2.49%	1,090,596
Jan 16, 2026	90.49	94.42	90.42	94.08	94.08	4.49%	1,836,370
Jan 15, 2026	88.98	91.31	87.11	90.04	90.04	2.50%	894,080
Jan 14, 2026	84.23	88.25	83.24	87.84	87.84	3.95%	1,078,681
Jan 13, 2026	85.39	85.74	83.58	84.50	84.50	-1.02%	741,539
Jan 12, 2026	83.25	86.49	82.43	85.37	85.37	2.46%	968,973
Jan 9, 2026	80.73	84.01	79.63	83.32	83.32	4.40%	832,899
Jan 8, 2026	77.57	80.13	76.33	79.81	79.81	2.83%	1,042,430
Jan 7, 2026	81.24	81.30	77.47	77.61	77.61	-4.97%	1,050,151
Jan 6, 2026	81.00	81.96	73.79	81.67	81.67	0.23%	1,894,556
Jan 5, 2026	80.33	83.36	80.00	81.48	81.48	2.89%	1,243,426
Jan 2, 2026	77.81	82.37	77.39	79.19	79.19	3.86%	1,350,395
Dec 31, 2025	78.62	78.74	76.00	76.25	76.25	-3.01%	1,197,658
Dec 30, 2025	75.75	79.81	75.59	78.62	78.62	3.86%	1,375,826
Dec 29, 2025	75.43	76.07	74.84	75.70	75.70	-0.09%	864,677
Dec 26, 2025	75.48	75.93	74.97	75.77	75.77	-0.03%	358,424
Dec 24, 2025	75.11	76.73	74.83	75.79	75.79	0.72%	563,123
Dec 23, 2025	74.82	76.08	74.30	75.25	75.25	0.23%	689,548
Dec 22, 2025	76.22	76.88	74.19	75.08	75.08	-0.35%	915,329
Dec 19, 2025	74.50	76.06	73.23	75.34	75.34	0.95%	1,729,981
Dec 18, 2025	75.41	76.00	73.19	74.63	74.63	1.55%	1,205,604
Dec 17, 2025	77.07	78.47	73.43	73.49	73.49	-5.87%	1,072,948
Dec 16, 2025	78.01	79.31	76.36	78.07	78.07	1.61%	1,037,037
Dec 15, 2025	78.97	79.19	75.49	76.83	76.83	-1.41%	1,423,615
Dec 12, 2025	84.11	84.40	77.54	77.93	77.93	-7.19%	1,083,899