AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	123.50	129.03	121.58	128.64	128.64	6.21%	942,697
Jun 10, 2026	128.61	130.55	118.61	121.12	121.12	-6.59%	925,950
Jun 9, 2026	134.03	138.66	124.25	129.66	129.66	-1.81%	1,156,910
Jun 8, 2026	137.37	137.67	131.93	132.05	132.05	-0.43%	720,870
Jun 5, 2026	141.29	141.73	131.46	132.62	132.62	-7.61%	1,238,211
Jun 4, 2026	143.98	145.77	138.20	143.65	143.55	-3.10%	1,019,774
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
May 29, 2026	142.26	142.95	137.89	140.20	140.10	-1.45%	1,045,145
May 28, 2026	138.93	143.34	132.63	142.26	142.16	1.95%	931,302
May 27, 2026	143.22	145.87	138.86	139.54	139.44	-1.12%	1,027,692
May 26, 2026	137.68	142.44	137.68	141.12	141.02	4.84%	1,156,168
May 22, 2026	134.22	137.09	128.37	134.60	134.51	1.67%	944,171
May 21, 2026	132.79	133.79	127.89	132.39	132.30	-1.02%	1,045,158
May 20, 2026	133.11	133.93	128.57	133.76	133.67	2.68%	885,847
May 19, 2026	130.71	134.38	126.67	130.27	130.18	-2.74%	1,075,614
May 18, 2026	136.09	136.09	130.75	133.94	133.85	-1.14%	942,076
May 15, 2026	136.63	136.63	130.00	135.49	135.40	-3.22%	1,159,341
May 14, 2026	137.08	141.27	132.92	140.00	139.90	3.42%	1,006,654
May 13, 2026	133.66	139.32	128.98	135.37	135.28	1.28%	1,530,106
May 12, 2026	138.00	139.06	126.17	133.66	133.57	-5.67%	1,751,784
May 11, 2026	139.66	146.42	136.05	141.70	141.60	1.46%	1,399,206
May 8, 2026	132.50	140.82	129.30	139.66	139.56	8.05%	1,937,199
May 7, 2026	143.00	149.00	125.23	129.25	129.16	31.49%	7,697,620
May 6, 2026	95.77	99.99	94.33	98.30	98.23	4.95%	2,118,022
May 5, 2026	92.25	94.66	88.49	93.66	93.59	1.92%	1,306,271
May 4, 2026	93.61	94.79	90.71	91.90	91.84	-1.81%	514,592
May 1, 2026	93.35	96.54	92.74	93.59	93.52	0.30%	491,232
Apr 30, 2026	86.54	94.19	86.54	93.31	93.25	7.91%	710,493
Apr 29, 2026	88.76	89.50	86.36	86.47	86.41	-1.83%	568,306
Apr 28, 2026	90.02	90.81	85.63	88.08	88.02	-3.88%	782,803
Apr 27, 2026	99.50	101.00	91.01	91.64	91.58	-7.98%	1,567,743
Apr 24, 2026	99.10	101.98	96.38	99.59	99.52	0.89%	933,266
Apr 23, 2026	98.30	100.53	96.63	98.71	98.64	1.91%	623,503
Apr 22, 2026	96.97	98.21	95.36	96.86	96.79	1.17%	669,544
Apr 21, 2026	98.61	100.47	94.84	95.74	95.67	-2.21%	640,711
Apr 20, 2026	93.34	98.29	92.82	97.90	97.83	4.17%	623,854
Apr 17, 2026	93.65	98.22	93.10	93.98	93.91	2.73%	2,149,293
Apr 16, 2026	92.66	92.90	90.00	91.48	91.42	-1.21%	780,333
Apr 15, 2026	91.87	93.53	87.32	92.60	92.54	-1.29%	1,414,664
Apr 14, 2026	94.89	96.21	92.51	93.81	93.74	0.29%	789,394
Apr 13, 2026	92.33	93.79	89.79	93.54	93.47	0.40%	585,452
Apr 10, 2026	92.00	93.67	91.01	93.17	93.11	2.64%	484,838
Apr 9, 2026	86.36	91.59	85.77	90.77	90.71	3.89%	561,132
Apr 8, 2026	86.00	88.87	85.47	87.37	87.31	8.02%	838,008
Apr 7, 2026	81.00	81.95	79.00	80.88	80.82	-0.46%	497,296
Apr 6, 2026	81.29	83.08	80.09	81.25	81.19	-0.14%	642,158
Apr 2, 2026	80.29	83.79	78.74	81.36	81.30	-2.74%	630,271
Apr 1, 2026	84.22	86.33	83.52	83.65	83.59	1.09%	725,473