AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
80.25
+1.45 (1.84%)
At close: Nov 13, 2026, 4:00 PM EST
80.00
-0.25 (-0.31%)
After-hours: Nov 13, 2026, 7:32 PM EST
AAON, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.88 | 85.99 | 78.64 | 80.25 | 80.25 | 1.84% | 1,462,722 |
| Nov 12, 2026 | 74.63 | 81.61 | 73.50 | 78.80 | 78.80 | 3.24% | 1,300,832 |
| Nov 11, 2026 | 76.95 | 79.93 | 75.87 | 76.33 | 76.33 | 1.76% | 1,536,337 |
| Nov 10, 2026 | 71.64 | 80.19 | 67.72 | 75.01 | 75.01 | 19.31% | 5,028,486 |
| Nov 9, 2026 | 58.44 | 63.70 | 57.34 | 62.87 | 62.87 | 9.93% | 1,848,069 |
| Nov 6, 2026 | 58.15 | 58.78 | 54.30 | 57.19 | 57.19 | 5.09% | 1,609,911 |
| Nov 5, 2026 | 55.61 | 56.84 | 53.13 | 54.42 | 54.42 | -6.58% | 2,613,102 |
| Nov 4, 2026 | 67.61 | 67.61 | 54.73 | 58.25 | 58.25 | -15.68% | 3,976,620 |
| Nov 3, 2026 | 70.00 | 71.06 | 68.62 | 69.08 | 69.08 | 1.60% | 814,636 |
| Nov 2, 2026 | 68.52 | 70.33 | 67.35 | 67.99 | 67.99 | 0.88% | 1,024,208 |
| Oct 30, 2026 | 71.72 | 71.90 | 65.55 | 67.40 | 67.40 | -10.49% | 1,829,182 |
| Oct 29, 2026 | 73.51 | 76.59 | 72.70 | 75.30 | 75.30 | -0.41% | 648,083 |
| Oct 28, 2026 | 78.68 | 78.68 | 74.62 | 75.61 | 75.61 | -0.29% | 608,914 |
| Oct 27, 2026 | 72.26 | 76.04 | 70.96 | 75.83 | 75.83 | 7.10% | 1,002,820 |
| Oct 26, 2026 | 69.12 | 71.18 | 68.87 | 70.80 | 70.80 | 2.83% | 952,943 |
| Oct 23, 2026 | 68.88 | 70.34 | 66.39 | 68.85 | 68.85 | -1.11% | 872,178 |
| Oct 22, 2026 | 72.98 | 73.07 | 68.41 | 69.62 | 69.62 | -7.46% | 1,401,816 |
| Oct 21, 2026 | 75.41 | 75.71 | 73.00 | 75.23 | 75.23 | 1.77% | 893,342 |
| Oct 20, 2026 | 73.90 | 76.44 | 71.91 | 73.92 | 73.92 | -1.88% | 1,150,092 |
| Oct 19, 2026 | 76.01 | 76.43 | 73.65 | 75.34 | 75.34 | 2.18% | 814,349 |
| Oct 16, 2026 | 77.17 | 78.15 | 73.65 | 73.73 | 73.73 | -4.62% | 1,431,743 |
| Oct 15, 2026 | 78.26 | 79.00 | 74.17 | 77.30 | 77.30 | -4.01% | 2,050,085 |
| Oct 14, 2026 | 83.50 | 85.62 | 80.02 | 80.53 | 80.53 | -6.57% | 1,145,316 |
| Oct 13, 2026 | 83.91 | 86.55 | 82.40 | 86.19 | 86.19 | 1.68% | 644,811 |
| Oct 12, 2026 | 85.15 | 86.99 | 84.68 | 84.77 | 84.77 | -1.61% | 459,509 |
| Oct 9, 2026 | 87.06 | 88.00 | 85.01 | 86.16 | 86.16 | 0.24% | 521,790 |
| Oct 8, 2026 | 86.22 | 88.07 | 84.24 | 85.95 | 85.95 | -1.35% | 873,791 |
| Oct 7, 2026 | 86.35 | 87.56 | 83.95 | 87.13 | 87.13 | -1.07% | 934,054 |
| Oct 6, 2026 | 85.34 | 89.31 | 85.25 | 88.07 | 88.07 | 4.41% | 988,058 |
| Oct 5, 2026 | 83.01 | 85.49 | 81.21 | 84.35 | 84.35 | 1.30% | 843,138 |
| 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 |