AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
74.48
+0.75 (1.02%)
Oct 19, 2026, 10:40 AM EDT - Market open
AAON, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 76.01 | 76.43 | 73.65 | 74.48 | 74.48 | 1.02% | 123,692 |
| Oct 16, 2026 | 77.17 | 78.15 | 73.65 | 73.73 | 73.73 | -4.62% | 1,428,955 |
| Oct 15, 2026 | 78.26 | 79.00 | 74.17 | 77.30 | 77.30 | -4.01% | 2,046,524 |
| Oct 14, 2026 | 83.50 | 85.62 | 80.02 | 80.53 | 80.53 | -6.57% | 1,143,526 |
| Oct 13, 2026 | 83.91 | 86.55 | 82.40 | 86.19 | 86.19 | 1.68% | 644,804 |
| Oct 12, 2026 | 85.15 | 86.99 | 84.68 | 84.77 | 84.77 | -1.61% | 459,411 |
| Oct 9, 2026 | 87.06 | 88.00 | 85.01 | 86.16 | 86.16 | 0.24% | 521,702 |
| Oct 8, 2026 | 86.22 | 88.07 | 84.24 | 85.95 | 85.95 | -1.35% | 853,574 |
| Oct 7, 2026 | 86.35 | 87.56 | 83.95 | 87.13 | 87.13 | -1.07% | 818,131 |
| Oct 6, 2026 | 85.34 | 89.31 | 85.25 | 88.07 | 88.07 | 4.41% | 987,710 |
| Oct 5, 2026 | 83.01 | 85.49 | 81.21 | 84.35 | 84.35 | 1.30% | 843,025 |
| Oct 2, 2026 | 84.62 | 85.50 | 82.38 | 83.27 | 83.27 | 1.20% | 707,331 |
| Oct 1, 2026 | 81.80 | 83.87 | 81.00 | 82.28 | 82.28 | -0.58% | 1,052,724 |
| Sep 30, 2026 | 85.20 | 85.20 | 82.10 | 82.76 | 82.76 | -2.76% | 972,415 |
| Sep 29, 2026 | 86.85 | 87.42 | 84.50 | 85.11 | 85.11 | -0.28% | 935,845 |
| Sep 28, 2026 | 88.60 | 91.52 | 82.71 | 85.34 | 85.34 | -4.22% | 1,733,082 |
| Sep 25, 2026 | 84.75 | 90.00 | 84.45 | 89.10 | 89.10 | 5.73% | 1,947,345 |
| Sep 24, 2026 | 80.40 | 84.77 | 80.03 | 84.27 | 84.27 | 2.32% | 1,315,891 |
| Sep 23, 2026 | 78.66 | 84.58 | 78.03 | 82.36 | 82.36 | 3.90% | 1,916,799 |
| Sep 22, 2026 | 77.09 | 79.92 | 76.55 | 79.27 | 79.27 | 3.76% | 1,023,551 |
| Sep 21, 2026 | 77.30 | 77.75 | 76.04 | 76.40 | 76.40 | -0.47% | 858,399 |
| Sep 18, 2026 | 76.84 | 77.25 | 75.52 | 76.76 | 76.76 | 0.43% | 1,491,874 |
| Sep 17, 2026 | 79.24 | 79.48 | 76.28 | 76.43 | 76.43 | 1.15% | 1,074,610 |
| Sep 16, 2026 | 74.70 | 76.87 | 74.39 | 75.56 | 75.56 | 1.67% | 1,011,390 |
| Sep 15, 2026 | 76.59 | 77.21 | 74.08 | 74.32 | 74.32 | -1.62% | 1,213,968 |
| Sep 14, 2026 | 75.41 | 76.68 | 74.26 | 75.54 | 75.54 | -5.33% | 1,250,958 |
| Sep 11, 2026 | 76.77 | 81.26 | 76.77 | 79.80 | 79.80 | 4.28% | 976,311 |
| Sep 10, 2026 | 75.90 | 77.18 | 74.75 | 76.52 | 76.52 | -0.65% | 873,441 |
| Sep 9, 2026 | 78.53 | 79.59 | 76.16 | 77.02 | 77.02 | -3.00% | 1,109,892 |
| Sep 8, 2026 | 80.12 | 81.31 | 78.87 | 79.40 | 79.40 | - | 1,253,195 |
| Sep 4, 2026 | 77.98 | 81.38 | 77.63 | 79.40 | 79.40 | 1.95% | 1,418,286 |
| 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 |