AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
89.10
+4.83 (5.73%)
At close: Sep 25, 2026, 4:00 PM EDT
88.50
-0.60 (-0.67%)
After-hours: Sep 25, 2026, 7:58 PM EDT
AAON, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 84.75 | 90.00 | 84.45 | 89.10 | 89.10 | 5.73% | 1,946,944 |
| Sep 24, 2026 | 80.40 | 84.77 | 80.03 | 84.27 | 84.27 | 2.32% | 1,287,445 |
| Sep 23, 2026 | 78.66 | 84.58 | 78.03 | 82.36 | 82.36 | 3.90% | 1,896,613 |
| Sep 22, 2026 | 77.09 | 79.92 | 76.55 | 79.27 | 79.27 | 3.76% | 1,010,588 |
| Sep 21, 2026 | 77.30 | 77.75 | 76.04 | 76.40 | 76.40 | -0.47% | 857,853 |
| Sep 18, 2026 | 76.84 | 77.25 | 75.52 | 76.76 | 76.76 | 0.43% | 1,484,216 |
| Sep 17, 2026 | 79.24 | 79.48 | 76.28 | 76.43 | 76.43 | 1.15% | 1,052,993 |
| Sep 16, 2026 | 74.70 | 76.87 | 74.39 | 75.56 | 75.56 | 1.67% | 1,010,088 |
| Sep 15, 2026 | 76.59 | 77.21 | 74.08 | 74.32 | 74.32 | -1.62% | 1,213,750 |
| Sep 14, 2026 | 75.41 | 76.68 | 74.26 | 75.54 | 75.54 | -5.33% | 1,244,072 |
| Sep 11, 2026 | 76.77 | 81.26 | 76.77 | 79.80 | 79.80 | 4.28% | 966,214 |
| Sep 10, 2026 | 75.90 | 77.18 | 74.75 | 76.52 | 76.52 | -0.65% | 862,542 |
| Sep 9, 2026 | 78.53 | 79.59 | 76.16 | 77.02 | 77.02 | -3.00% | 1,109,819 |
| Sep 8, 2026 | 80.12 | 81.31 | 78.87 | 79.40 | 79.40 | - | 1,252,851 |
| Sep 4, 2026 | 77.98 | 81.38 | 77.63 | 79.40 | 79.40 | 1.95% | 1,417,415 |
| Sep 3, 2026 | 74.70 | 78.49 | 73.50 | 77.98 | 77.88 | 4.50% | 1,247,403 |
| Sep 2, 2026 | 74.99 | 75.40 | 73.75 | 74.62 | 74.52 | -0.97% | 996,554 |
| Sep 1, 2026 | 75.03 | 76.22 | 74.05 | 75.35 | 75.25 | -0.82% | 770,254 |
| Aug 31, 2026 | 75.50 | 76.69 | 74.31 | 75.97 | 75.87 | 0.13% | 870,398 |
| Aug 28, 2026 | 78.19 | 78.80 | 75.56 | 75.87 | 75.77 | -2.92% | 735,087 |
| Aug 27, 2026 | 81.00 | 81.82 | 77.95 | 78.15 | 78.05 | -2.04% | 1,082,870 |
| Aug 26, 2026 | 77.14 | 80.47 | 77.04 | 79.78 | 79.68 | 4.71% | 1,254,724 |
| Aug 25, 2026 | 77.63 | 77.92 | 75.25 | 76.19 | 76.09 | 0.12% | 972,948 |
| Aug 24, 2026 | 79.14 | 79.25 | 74.34 | 76.10 | 76.00 | -4.20% | 1,791,256 |
| Aug 21, 2026 | 81.99 | 82.45 | 78.73 | 79.44 | 79.34 | -1.73% | 984,971 |
| Aug 20, 2026 | 80.56 | 81.57 | 79.45 | 80.84 | 80.74 | -0.19% | 850,940 |
| Aug 19, 2026 | 83.36 | 83.36 | 79.42 | 80.99 | 80.89 | -1.30% | 966,956 |
| Aug 18, 2026 | 86.77 | 86.77 | 81.37 | 82.06 | 81.95 | -6.85% | 1,527,348 |
| Aug 17, 2026 | 87.83 | 88.38 | 85.73 | 88.09 | 87.98 | 0.33% | 938,794 |
| Aug 14, 2026 | 86.63 | 89.24 | 86.00 | 87.80 | 87.69 | 0.15% | 856,442 |
| Aug 13, 2026 | 85.35 | 91.14 | 85.35 | 87.67 | 87.56 | 2.86% | 1,740,795 |
| Aug 12, 2026 | 88.35 | 88.93 | 84.00 | 85.23 | 85.12 | -0.64% | 1,340,378 |
| Aug 11, 2026 | 91.04 | 91.55 | 85.05 | 85.78 | 85.67 | -3.88% | 2,006,390 |
| Aug 10, 2026 | 94.00 | 97.47 | 85.72 | 89.24 | 89.13 | -5.89% | 2,578,444 |
| Aug 7, 2026 | 91.75 | 95.87 | 90.24 | 94.83 | 94.71 | 5.04% | 1,297,924 |
| Aug 6, 2026 | 92.05 | 93.47 | 90.07 | 90.28 | 90.16 | -3.08% | 866,691 |
| Aug 5, 2026 | 94.44 | 97.55 | 93.11 | 93.15 | 93.03 | -2.51% | 920,617 |
| Aug 4, 2026 | 97.28 | 97.28 | 91.36 | 95.55 | 95.43 | 3.23% | 941,060 |
| Aug 3, 2026 | 90.26 | 93.26 | 88.45 | 92.56 | 92.44 | 3.93% | 931,550 |
| Jul 31, 2026 | 92.27 | 93.38 | 89.03 | 89.06 | 88.95 | 1.68% | 1,412,726 |
| Jul 30, 2026 | 88.83 | 90.81 | 86.33 | 87.59 | 87.48 | 3.20% | 1,488,118 |
| Jul 29, 2026 | 92.04 | 92.49 | 84.66 | 84.87 | 84.76 | -9.46% | 2,026,439 |
| Jul 28, 2026 | 98.08 | 98.62 | 93.10 | 93.74 | 93.62 | -7.21% | 1,308,544 |
| Jul 27, 2026 | 103.80 | 103.88 | 98.30 | 101.02 | 100.89 | -1.61% | 739,300 |
| Jul 24, 2026 | 106.81 | 108.08 | 102.45 | 102.67 | 102.54 | -4.65% | 913,184 |
| Jul 23, 2026 | 105.51 | 109.41 | 104.74 | 107.68 | 107.54 | 0.48% | 829,017 |
| Jul 22, 2026 | 104.20 | 108.23 | 104.16 | 107.17 | 107.03 | 1.48% | 710,096 |
| Jul 21, 2026 | 106.65 | 107.50 | 103.85 | 105.61 | 105.47 | 1.67% | 1,178,292 |
| Jul 20, 2026 | 111.88 | 112.18 | 101.84 | 103.88 | 103.75 | -6.77% | 1,384,754 |
| Jul 17, 2026 | 109.26 | 114.68 | 105.35 | 111.42 | 111.28 | -1.57% | 1,746,220 |