Skip to main content
AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
110.40
-1.37 (-1.23%)
Jan 29, 2025, 4:00 PM EST - Market closed

AAON, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025112.03112.69108.62110.40110.40-1.23%874,918
Jan 28, 2025113.56114.96108.80111.77111.77-0.83%1,354,286
Jan 27, 2025129.28129.39110.82112.70112.70-15.08%1,792,761
Jan 24, 2025134.33136.35131.73132.71132.71-1.52%528,204
Jan 23, 2025136.26136.62133.69134.76134.76-1.60%608,714
Jan 22, 2025132.52137.90131.46136.95136.953.63%622,551
Jan 21, 2025132.08134.39131.02132.15132.151.51%459,687
Jan 17, 2025132.39132.92128.38130.18130.18-1.03%1,095,486
Jan 16, 2025131.11133.64130.68131.53131.531.22%502,163
Jan 15, 2025130.95132.06127.41129.95129.951.44%630,161
Jan 14, 2025124.61129.13124.61128.11128.113.82%494,123
Jan 13, 2025120.44123.89118.64123.40123.401.09%599,230
Jan 10, 2025118.50123.43118.06122.07122.071.56%522,892
Jan 8, 2025119.98121.04118.03120.19120.19-0.21%470,584
Jan 7, 2025122.89123.62119.65120.44120.44-1.54%525,285
Jan 6, 2025121.03122.45119.25122.32122.321.92%749,998
Jan 3, 2025118.13120.25116.94120.01120.011.76%471,497
Jan 2, 2025119.14120.62116.43117.94117.940.22%344,312
Dec 31, 2024120.00120.84117.24117.68117.68-1.65%409,080
Dec 30, 2024119.93120.61117.13119.65119.65-1.46%365,785
Dec 27, 2024122.00122.60119.85121.42121.42-1.03%240,466
Dec 26, 2024123.18123.69122.43122.68122.68-0.62%340,080
Dec 24, 2024123.22124.12122.00123.44123.440.19%246,147
Dec 23, 2024123.67124.72122.74123.21123.21-0.74%335,649
Dec 20, 2024124.32127.49123.73124.13124.130.24%1,012,648
Dec 19, 2024124.35126.79123.22123.83123.831.03%456,298
Dec 18, 2024129.68131.41122.45122.57122.57-4.74%604,971
Dec 17, 2024133.30133.58127.57128.67128.67-4.45%445,470
Dec 16, 2024131.50135.38131.50134.66134.662.54%388,615
Dec 13, 2024131.34133.28130.19131.32131.320.04%358,082
Dec 12, 2024132.45133.39130.92131.27131.27-0.82%134,070
Dec 11, 2024130.40132.85128.78132.36132.362.47%390,876
Dec 10, 2024130.05130.80126.92129.17129.170.09%416,080
Dec 9, 2024138.25138.25128.84129.06129.06-5.97%483,942
Dec 6, 2024137.36139.09135.59137.25137.251.10%483,105
Dec 5, 2024136.29138.44135.28135.76135.76-0.18%416,062
Dec 4, 2024134.15136.22132.56136.00136.002.13%423,990
Dec 3, 2024132.57134.14131.22133.16133.160.66%342,550
Dec 2, 2024137.24137.24132.06132.29132.29-2.97%336,232
Nov 29, 2024137.17138.29135.68136.34136.340.23%170,046
Nov 27, 2024140.22141.06135.34136.03135.95-3.15%523,405
Nov 26, 2024136.58140.91135.15140.45140.372.08%445,108
Nov 25, 2024139.39142.20137.23137.59137.510.12%604,609
Nov 22, 2024136.14137.77134.00137.42137.341.37%564,509
Nov 21, 2024132.54137.20132.54135.56135.482.66%463,614
Nov 20, 2024131.17132.84128.74132.05131.970.68%449,382
Nov 19, 2024130.09131.67129.33131.16131.08-0.14%595,692
Nov 18, 2024135.01135.63130.88131.34131.26-1.59%574,259
Nov 15, 2024132.11133.64130.60133.46133.380.21%530,178
Nov 14, 2024133.71135.33130.89133.18133.10-1.08%475,027
Nov 13, 2024138.09139.59134.04134.63134.55-2.25%426,261
Nov 12, 2024139.53141.49135.55137.73137.65-2.15%535,403
Nov 11, 2024140.01144.07139.00140.75140.671.82%647,052
Nov 8, 2024124.97139.63123.00138.24138.1616.07%700,606
Nov 7, 2024120.76121.18118.60119.10119.03-0.96%612,743
Nov 6, 2024118.87120.41116.06120.25120.186.40%592,066
Nov 5, 2024112.57114.97112.20113.02112.950.50%579,263
Nov 4, 2024112.82114.40112.30112.46112.39-0.89%258,765
Nov 1, 2024114.26116.12113.11113.47113.40-0.66%420,138
Oct 31, 2024114.30116.01113.13114.22114.15-0.77%207,001
Oct 30, 2024118.15119.08114.58115.11115.04-3.44%311,428
Oct 29, 2024121.00121.93118.96119.21119.14-1.75%592,701
Oct 28, 2024114.99122.97113.90121.33121.269.12%750,466
Oct 25, 2024108.78111.34108.60111.19111.134.64%480,450
Oct 24, 2024106.71107.90105.75106.26106.20-0.59%208,746
Oct 23, 2024106.91108.91105.55106.89106.83-0.22%210,657
Oct 22, 2024108.02108.86107.13107.13107.07-2.44%215,917
Oct 21, 2024109.60110.08108.75109.81109.750.43%282,471
Oct 18, 2024110.71111.36109.20109.34109.28-1.59%524,547
Oct 17, 2024111.38112.36110.85111.11111.050.23%368,953
Oct 16, 2024111.57113.74110.23110.86110.80-0.12%671,667
Oct 15, 2024112.07112.48110.20110.99110.93-0.93%264,790
Oct 14, 2024112.86113.86111.78112.03111.96-0.37%264,083
Oct 11, 2024108.99112.90108.97112.45112.383.55%347,588
Oct 10, 2024108.38108.85106.94108.59108.53-0.81%281,121
Oct 9, 2024109.15110.50108.87109.48109.420.30%159,619
Oct 8, 2024108.45110.00107.16109.15109.091.22%231,782
Oct 7, 2024107.11108.10106.75107.83107.770.12%321,275
Oct 4, 2024108.63109.00106.80107.71107.640.48%211,057
Oct 3, 2024107.32107.77105.87107.19107.13-0.12%321,811
Oct 2, 2024105.80107.90105.44107.32107.260.68%217,374
Oct 1, 2024107.71107.71105.53106.60106.54-1.15%402,202
Sep 30, 2024106.91109.46106.40107.84107.780.70%512,656
Sep 27, 2024107.34108.24106.59107.09107.030.07%231,844
Sep 26, 2024108.39108.76106.10107.02106.96-0.26%374,486
Sep 25, 2024107.57108.53106.65107.30107.24-0.08%257,832
Sep 24, 2024107.90109.07106.75107.39107.33-0.40%612,746
Sep 23, 2024104.59108.02103.60107.82107.763.62%521,680
Sep 20, 2024101.98104.73101.11104.05103.991.56%1,385,932
Sep 19, 202499.35102.7598.89102.45102.395.69%559,779
Sep 18, 202496.2799.2795.2596.9396.870.78%261,349
Sep 17, 202496.3997.9495.2196.1896.120.02%323,186
Sep 16, 202494.5196.6194.0096.1696.102.17%291,149
Sep 13, 202494.0595.2393.4694.1294.070.70%207,301
Sep 12, 202491.8093.5391.5493.4793.421.89%213,353
Sep 11, 202488.2191.9486.3591.7491.693.94%312,683
Sep 10, 202488.6789.5986.7088.2688.21-0.37%330,579
Sep 9, 202488.1489.0587.6288.5988.541.36%215,839
Sep 6, 202487.6888.7687.2487.4087.35-0.10%379,194
Sep 5, 202488.8288.8287.1587.4987.36-1.61%254,699