AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	91.04	91.55	85.05	85.78	85.78	-3.88%	2,004,197
Aug 10, 2026	94.00	97.47	85.72	89.24	89.24	-5.89%	2,571,785
Aug 7, 2026	91.75	95.87	90.24	94.83	94.83	5.04%	1,295,363
Aug 6, 2026	92.05	93.47	90.07	90.28	90.28	-3.08%	864,030
Aug 5, 2026	94.44	97.55	93.11	93.15	93.15	-2.51%	920,573
Aug 4, 2026	97.28	97.28	91.36	95.55	95.55	3.23%	941,002
Aug 3, 2026	90.26	93.26	88.45	92.56	92.56	3.93%	931,546
Jul 31, 2026	92.27	93.38	89.03	89.06	89.06	1.68%	1,411,694
Jul 30, 2026	88.83	90.81	86.33	87.59	87.59	3.20%	1,487,758
Jul 29, 2026	92.04	92.49	84.66	84.87	84.87	-9.46%	2,026,129
Jul 28, 2026	98.08	98.62	93.10	93.74	93.74	-7.21%	1,307,997
Jul 27, 2026	103.80	103.88	98.30	101.02	101.02	-1.61%	738,990
Jul 24, 2026	106.81	108.08	102.45	102.67	102.67	-4.65%	913,101
Jul 23, 2026	105.51	109.41	104.74	107.68	107.68	0.48%	829,001
Jul 22, 2026	104.20	108.23	104.16	107.17	107.17	1.48%	709,954
Jul 21, 2026	106.65	107.50	103.85	105.61	105.61	1.67%	1,144,070
Jul 20, 2026	111.88	112.18	101.84	103.88	103.88	-6.77%	1,384,539
Jul 17, 2026	109.26	114.68	105.35	111.42	111.42	-1.57%	1,746,219
Jul 16, 2026	111.54	113.35	108.07	113.20	113.20	0.08%	1,129,733
Jul 15, 2026	115.06	116.40	109.51	113.11	113.11	0.16%	790,058
Jul 14, 2026	115.97	118.34	110.03	112.93	112.93	0.66%	826,724
Jul 13, 2026	112.67	114.55	110.23	112.19	112.19	-1.73%	679,773
Jul 10, 2026	108.58	115.08	107.55	114.16	114.16	3.55%	828,480
Jul 9, 2026	111.06	113.15	109.36	110.25	110.25	2.10%	707,443
Jul 8, 2026	107.93	109.80	103.98	107.98	107.98	-1.78%	929,246
Jul 7, 2026	106.05	110.33	104.49	109.94	109.94	0.54%	1,334,897
Jul 6, 2026	107.88	112.44	107.83	109.35	109.35	1.61%	865,304
Jul 2, 2026	116.42	117.51	105.22	107.62	107.62	-7.56%	1,422,711
Jul 1, 2026	122.57	123.05	115.97	116.42	116.42	-8.23%	1,065,614
Jun 30, 2026	126.55	129.13	124.72	126.86	126.86	0.91%	946,505
Jun 29, 2026	129.50	129.50	123.39	125.71	125.71	-0.84%	696,086
Jun 26, 2026	130.78	133.63	125.98	126.78	126.78	-4.86%	1,498,760
Jun 25, 2026	134.53	138.73	131.82	133.26	133.26	1.26%	711,052
Jun 24, 2026	129.97	132.96	127.45	131.60	131.60	1.66%	1,131,669
Jun 23, 2026	130.29	132.58	125.97	129.45	129.45	-4.93%	727,249
Jun 22, 2026	138.25	139.87	134.37	136.16	136.16	-0.41%	540,341
Jun 18, 2026	138.35	139.45	134.29	136.72	136.72	2.52%	1,316,494
Jun 17, 2026	131.20	137.59	130.16	133.36	133.36	2.07%	766,820
Jun 16, 2026	131.51	136.12	130.33	130.66	130.66	-0.46%	762,539
Jun 15, 2026	133.53	134.90	131.07	131.26	131.26	3.20%	852,143
Jun 12, 2026	129.12	132.05	125.63	127.19	127.19	-1.13%	1,058,827
Jun 11, 2026	123.50	129.03	121.58	128.64	128.64	6.21%	943,900
Jun 10, 2026	128.61	130.55	118.61	121.12	121.12	-6.59%	950,944
Jun 9, 2026	134.03	138.66	124.25	129.66	129.66	-1.81%	1,161,219
Jun 8, 2026	137.37	137.67	131.93	132.05	132.05	-0.43%	732,918
Jun 5, 2026	141.29	141.73	131.46	132.62	132.62	-7.61%	1,250,988
Jun 4, 2026	143.98	145.77	138.20	143.65	143.55	-3.10%	1,023,756
Jun 3, 2026	144.55	150.46	141.13	148.25	148.15	3.31%	1,190,782
Jun 2, 2026	140.74	148.50	140.00	143.50	143.40	3.49%	1,223,949
Jun 1, 2026	138.23	141.30	136.01	138.66	138.56	-1.10%	1,133,659