AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
114.22
-0.89 (-0.77%)
Oct 31, 2024, 4:00 PM EDT - Market closed
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 114.30 | 116.01 | 113.13 | 114.22 | 114.22 | -0.77% | 206,936 |
| Oct 30, 2024 | 118.15 | 119.08 | 114.58 | 115.11 | 115.11 | -3.44% | 311,428 |
| Oct 29, 2024 | 121.00 | 121.93 | 118.96 | 119.21 | 119.21 | -1.75% | 592,701 |
| Oct 28, 2024 | 114.99 | 122.97 | 113.90 | 121.33 | 121.33 | 9.12% | 750,500 |
| Oct 25, 2024 | 108.78 | 111.34 | 108.60 | 111.19 | 111.19 | 4.64% | 480,500 |
| Oct 24, 2024 | 106.71 | 107.90 | 105.75 | 106.26 | 106.26 | -0.59% | 208,746 |
| Oct 23, 2024 | 106.91 | 108.91 | 105.55 | 106.89 | 106.89 | -0.22% | 210,657 |
| Oct 22, 2024 | 108.02 | 108.86 | 107.13 | 107.13 | 107.13 | -2.44% | 215,917 |
| Oct 21, 2024 | 109.60 | 110.08 | 108.75 | 109.81 | 109.81 | 0.43% | 282,500 |
| Oct 18, 2024 | 110.71 | 111.36 | 109.20 | 109.34 | 109.34 | -1.59% | 524,547 |
| Oct 17, 2024 | 111.38 | 112.36 | 110.85 | 111.11 | 111.11 | 0.23% | 368,953 |
| Oct 16, 2024 | 111.57 | 113.74 | 110.23 | 110.86 | 110.86 | -0.12% | 671,700 |
| Oct 15, 2024 | 112.07 | 112.48 | 110.20 | 110.99 | 110.99 | -0.93% | 264,800 |
| Oct 14, 2024 | 112.86 | 113.86 | 111.78 | 112.03 | 112.03 | -0.37% | 264,100 |
| Oct 11, 2024 | 108.99 | 112.90 | 108.97 | 112.45 | 112.45 | 3.55% | 347,588 |
| Oct 10, 2024 | 108.38 | 108.85 | 106.94 | 108.59 | 108.59 | -0.81% | 281,121 |
| Oct 9, 2024 | 109.15 | 110.50 | 108.87 | 109.48 | 109.48 | 0.30% | 159,619 |
| Oct 8, 2024 | 108.45 | 110.00 | 107.16 | 109.15 | 109.15 | 1.22% | 231,800 |
| Oct 7, 2024 | 107.11 | 108.10 | 106.75 | 107.83 | 107.83 | 0.11% | 321,300 |
| Oct 4, 2024 | 108.63 | 109.00 | 106.80 | 107.71 | 107.71 | 0.49% | 211,100 |
| Oct 3, 2024 | 107.32 | 107.77 | 105.87 | 107.19 | 107.19 | -0.12% | 321,811 |
| Oct 2, 2024 | 105.80 | 107.90 | 105.44 | 107.32 | 107.32 | 0.68% | 217,400 |
| Oct 1, 2024 | 107.71 | 107.71 | 105.53 | 106.60 | 106.60 | -1.15% | 402,202 |
| Sep 30, 2024 | 106.91 | 109.46 | 106.40 | 107.84 | 107.84 | 0.70% | 512,700 |
| Sep 27, 2024 | 107.34 | 108.24 | 106.59 | 107.09 | 107.09 | 0.07% | 231,844 |
| Sep 26, 2024 | 108.39 | 108.76 | 106.10 | 107.02 | 107.02 | -0.26% | 374,500 |
| Sep 25, 2024 | 107.57 | 108.53 | 106.65 | 107.30 | 107.30 | -0.08% | 257,832 |
| Sep 24, 2024 | 107.90 | 109.07 | 106.75 | 107.39 | 107.39 | -0.40% | 612,746 |
| Sep 23, 2024 | 104.59 | 108.02 | 103.60 | 107.82 | 107.82 | 3.62% | 521,680 |
| Sep 20, 2024 | 101.98 | 104.73 | 101.11 | 104.05 | 104.05 | 1.56% | 1,385,932 |
| Sep 19, 2024 | 99.35 | 102.75 | 98.89 | 102.45 | 102.45 | 5.69% | 559,800 |
| Sep 18, 2024 | 96.27 | 99.27 | 95.25 | 96.93 | 96.93 | 0.78% | 261,349 |
| Sep 17, 2024 | 96.39 | 97.94 | 95.21 | 96.18 | 96.18 | 0.02% | 323,200 |
| Sep 16, 2024 | 94.51 | 96.61 | 94.00 | 96.16 | 96.16 | 2.17% | 291,149 |
| Sep 13, 2024 | 94.05 | 95.23 | 93.46 | 94.12 | 94.12 | 0.70% | 207,301 |
| Sep 12, 2024 | 91.80 | 93.53 | 91.54 | 93.47 | 93.47 | 1.89% | 213,400 |
| Sep 11, 2024 | 88.21 | 91.94 | 86.35 | 91.74 | 91.74 | 3.94% | 312,700 |
| Sep 10, 2024 | 88.67 | 89.59 | 86.70 | 88.26 | 88.26 | -0.37% | 330,600 |
| Sep 9, 2024 | 88.14 | 89.05 | 87.62 | 88.59 | 88.59 | 1.36% | 215,839 |
| Sep 6, 2024 | 87.68 | 88.76 | 87.24 | 87.40 | 87.40 | -0.10% | 379,200 |
| Sep 5, 2024 | 88.82 | 88.82 | 87.15 | 87.49 | 87.41 | -1.61% | 254,700 |
| Sep 4, 2024 | 88.95 | 90.12 | 87.61 | 88.92 | 88.84 | -0.41% | 282,600 |
| Sep 3, 2024 | 95.43 | 96.55 | 88.91 | 89.29 | 89.21 | -6.51% | 376,600 |
| Aug 30, 2024 | 94.11 | 95.63 | 93.60 | 95.51 | 95.42 | 1.93% | 274,708 |
| Aug 29, 2024 | 93.11 | 95.12 | 92.28 | 93.70 | 93.61 | 1.00% | 316,800 |
| Aug 28, 2024 | 93.06 | 93.33 | 92.37 | 92.77 | 92.69 | -0.45% | 234,300 |
| Aug 27, 2024 | 93.00 | 94.11 | 91.90 | 93.19 | 93.10 | -0.70% | 274,000 |
| Aug 26, 2024 | 94.98 | 95.60 | 93.72 | 93.85 | 93.76 | -0.74% | 279,700 |
| Aug 23, 2024 | 93.25 | 95.88 | 92.76 | 94.55 | 94.46 | 1.67% | 357,200 |
| Aug 22, 2024 | 92.16 | 93.09 | 91.11 | 93.00 | 92.91 | 1.14% | 349,600 |
| Aug 21, 2024 | 89.69 | 92.01 | 89.57 | 91.95 | 91.87 | 2.67% | 281,342 |
| Aug 20, 2024 | 91.15 | 91.15 | 89.36 | 89.56 | 89.48 | -1.51% | 271,513 |
| Aug 19, 2024 | 89.02 | 91.16 | 89.02 | 90.93 | 90.85 | 2.53% | 337,800 |
| Aug 16, 2024 | 89.33 | 89.33 | 88.20 | 88.69 | 88.61 | -0.76% | 208,434 |
| Aug 15, 2024 | 89.96 | 90.23 | 88.24 | 89.37 | 89.29 | 1.59% | 304,037 |
| Aug 14, 2024 | 88.11 | 88.66 | 86.90 | 87.97 | 87.89 | 0.48% | 317,045 |
| Aug 13, 2024 | 87.77 | 88.53 | 87.00 | 87.55 | 87.47 | 0.18% | 313,833 |
| Aug 12, 2024 | 86.64 | 87.90 | 86.47 | 87.39 | 87.31 | 0.83% | 346,400 |
| Aug 9, 2024 | 86.09 | 87.93 | 84.98 | 86.67 | 86.59 | 0.70% | 533,305 |
| Aug 8, 2024 | 87.14 | 87.92 | 85.46 | 86.07 | 85.99 | 0.17% | 471,300 |
| Aug 7, 2024 | 87.66 | 89.19 | 85.26 | 85.92 | 85.84 | -0.41% | 484,200 |
| Aug 6, 2024 | 86.00 | 87.80 | 85.11 | 86.27 | 86.19 | 0.94% | 493,800 |
| Aug 5, 2024 | 82.30 | 86.28 | 79.65 | 85.47 | 85.39 | -0.36% | 728,618 |
| Aug 2, 2024 | 92.88 | 92.88 | 84.95 | 85.78 | 85.70 | -1.30% | 1,033,000 |
| Aug 1, 2024 | 88.42 | 89.60 | 84.35 | 86.91 | 86.83 | -1.83% | 1,005,400 |
| Jul 31, 2024 | 88.18 | 90.63 | 87.54 | 88.53 | 88.45 | 2.26% | 520,145 |
| Jul 30, 2024 | 88.09 | 89.34 | 85.91 | 86.57 | 86.49 | -1.02% | 583,041 |
| Jul 29, 2024 | 87.83 | 88.45 | 86.99 | 87.46 | 87.38 | -0.15% | 339,210 |
| Jul 26, 2024 | 86.73 | 89.19 | 86.61 | 87.59 | 87.51 | 2.55% | 365,300 |
| Jul 25, 2024 | 84.98 | 86.21 | 83.28 | 85.41 | 85.33 | 0.74% | 592,221 |
| Jul 24, 2024 | 88.15 | 89.04 | 84.54 | 84.78 | 84.70 | -5.85% | 490,400 |
| Jul 23, 2024 | 88.86 | 90.97 | 88.27 | 90.05 | 89.97 | 1.12% | 407,538 |
| Jul 22, 2024 | 86.90 | 89.15 | 86.44 | 89.05 | 88.97 | 2.43% | 296,029 |
| Jul 19, 2024 | 87.68 | 87.68 | 86.34 | 86.94 | 86.86 | -0.47% | 563,900 |
| Jul 18, 2024 | 88.37 | 89.46 | 85.37 | 87.35 | 87.27 | -0.94% | 667,702 |
| Jul 17, 2024 | 94.13 | 94.16 | 88.15 | 88.18 | 88.10 | -6.81% | 831,844 |
| Jul 16, 2024 | 92.06 | 94.67 | 91.63 | 94.62 | 94.53 | 3.85% | 458,428 |
| Jul 15, 2024 | 91.06 | 91.92 | 90.22 | 91.11 | 91.03 | 1.20% | 389,728 |
| Jul 12, 2024 | 89.21 | 90.74 | 89.18 | 90.03 | 89.95 | 1.65% | 449,710 |
| Jul 11, 2024 | 86.04 | 88.95 | 85.08 | 88.57 | 88.49 | 3.78% | 457,701 |
| Jul 10, 2024 | 84.26 | 85.79 | 83.67 | 85.34 | 85.26 | 1.62% | 439,233 |
| Jul 9, 2024 | 85.90 | 86.44 | 83.43 | 83.98 | 83.90 | -2.34% | 562,100 |
| Jul 8, 2024 | 87.15 | 88.28 | 85.81 | 85.99 | 85.91 | -1.21% | 458,520 |
| Jul 5, 2024 | 86.13 | 87.49 | 85.51 | 87.04 | 86.96 | 1.12% | 517,225 |
| Jul 3, 2024 | 85.80 | 86.22 | 85.30 | 86.08 | 86.00 | 0.33% | 440,035 |
| Jul 2, 2024 | 83.63 | 85.92 | 83.10 | 85.80 | 85.72 | 2.66% | 701,035 |
| Jul 1, 2024 | 87.63 | 87.85 | 83.14 | 83.58 | 83.50 | -4.20% | 1,160,800 |
| Jun 28, 2024 | 87.13 | 88.71 | 86.89 | 87.24 | 87.16 | 0.67% | 8,447,900 |
| Jun 27, 2024 | 85.67 | 87.35 | 85.34 | 86.66 | 86.58 | 2.07% | 817,400 |
| Jun 26, 2024 | 84.32 | 85.48 | 84.07 | 84.90 | 84.82 | 0.19% | 1,267,437 |
| Jun 25, 2024 | 80.29 | 84.85 | 79.68 | 84.74 | 84.66 | 5.94% | 924,202 |
| Jun 24, 2024 | 79.51 | 80.72 | 78.79 | 79.99 | 79.92 | 0.90% | 761,900 |
| Jun 21, 2024 | 80.22 | 80.44 | 77.31 | 79.28 | 79.21 | -1.21% | 1,540,400 |
| Jun 20, 2024 | 80.38 | 84.41 | 80.18 | 80.25 | 80.18 | -0.46% | 1,431,007 |
| Jun 18, 2024 | 79.37 | 81.25 | 78.36 | 80.62 | 80.55 | 1.52% | 867,900 |
| Jun 17, 2024 | 75.99 | 80.11 | 75.47 | 79.41 | 79.34 | 4.54% | 816,500 |
| Jun 14, 2024 | 74.23 | 76.68 | 73.54 | 75.96 | 75.89 | 0.76% | 868,059 |
| Jun 13, 2024 | 74.00 | 75.67 | 73.84 | 75.39 | 75.32 | 1.70% | 687,628 |
| Jun 12, 2024 | 74.09 | 75.75 | 73.56 | 74.13 | 74.06 | 1.92% | 650,141 |
| Jun 11, 2024 | 72.16 | 72.79 | 70.92 | 72.73 | 72.66 | 0.44% | 589,728 |