AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.02	90.81	85.63	88.08	88.08	-3.88%	782,798
Apr 27, 2026	99.50	101.00	91.01	91.64	91.64	-7.98%	1,567,676
Apr 24, 2026	99.10	101.98	96.38	99.59	99.59	0.89%	906,526
Apr 23, 2026	98.30	100.53	96.63	98.71	98.71	1.91%	621,743
Apr 22, 2026	96.97	98.21	95.36	96.86	96.86	1.17%	669,475
Apr 21, 2026	98.61	100.47	94.84	95.74	95.74	-2.21%	640,664
Apr 20, 2026	93.34	98.29	92.82	97.90	97.90	4.17%	623,818
Apr 17, 2026	93.65	98.22	93.10	93.98	93.98	2.73%	2,149,063
Apr 16, 2026	92.66	92.90	90.00	91.48	91.48	-1.21%	780,333
Apr 15, 2026	91.87	93.53	87.32	92.60	92.60	-1.29%	1,414,662
Apr 14, 2026	94.89	96.21	92.51	93.81	93.81	0.29%	789,393
Apr 13, 2026	92.33	93.79	89.79	93.54	93.54	0.40%	585,382
Apr 10, 2026	92.00	93.67	91.01	93.17	93.17	2.64%	484,832
Apr 9, 2026	86.36	91.59	85.77	90.77	90.77	3.89%	445,229
Apr 8, 2026	86.00	88.87	85.47	87.37	87.37	8.02%	837,939
Apr 7, 2026	81.00	81.95	79.00	80.88	80.88	-0.46%	496,305
Apr 6, 2026	81.29	83.08	80.09	81.25	81.25	-0.14%	642,157
Apr 2, 2026	80.29	83.79	78.74	81.36	81.36	-2.74%	630,264
Apr 1, 2026	84.22	86.33	83.52	83.65	83.65	1.09%	725,377
Mar 31, 2026	80.50	86.79	80.50	82.75	82.75	5.79%	914,137
Mar 30, 2026	81.65	81.65	76.84	78.22	78.22	-4.00%	691,688
Mar 27, 2026	82.60	83.44	80.93	81.48	81.48	-2.30%	544,037
Mar 26, 2026	87.42	88.17	82.18	83.40	83.40	-5.04%	716,207
Mar 25, 2026	85.27	88.11	84.19	87.83	87.83	4.55%	913,269
Mar 24, 2026	79.29	84.64	79.00	84.01	84.01	4.63%	646,399
Mar 23, 2026	82.52	84.40	79.98	80.29	80.29	0.35%	653,308
Mar 20, 2026	80.19	81.90	78.33	80.01	80.01	-0.05%	927,639
Mar 19, 2026	77.90	81.06	76.88	80.05	80.05	1.91%	887,305
Mar 18, 2026	79.00	81.17	78.25	78.55	78.55	-1.19%	873,719
Mar 17, 2026	81.50	82.92	78.13	79.50	79.40	-2.53%	1,174,895
Mar 16, 2026	84.91	85.75	80.91	81.56	81.46	-2.79%	821,262
Mar 13, 2026	88.78	89.00	83.43	83.90	83.79	-3.63%	769,146
Mar 12, 2026	90.14	90.83	86.28	87.06	86.95	-4.86%	762,077
Mar 11, 2026	90.35	91.85	88.20	91.51	91.39	1.07%	597,151
Mar 10, 2026	90.33	92.71	88.77	90.54	90.43	0.23%	613,580
Mar 9, 2026	85.29	90.91	84.58	90.33	90.22	2.26%	825,027
Mar 6, 2026	89.18	91.09	87.76	88.33	88.22	-4.40%	673,457
Mar 5, 2026	95.45	95.51	91.43	92.40	92.28	-3.72%	1,357,396
Mar 4, 2026	96.76	97.08	92.58	95.97	95.85	0.67%	915,009
Mar 3, 2026	99.86	102.23	91.43	95.33	95.21	-8.98%	1,658,881
Mar 2, 2026	105.21	112.94	101.97	104.73	104.60	3.49%	1,682,398
Feb 27, 2026	97.41	101.20	96.19	101.20	101.07	2.34%	1,256,888
Feb 26, 2026	99.30	100.68	94.60	98.89	98.77	-0.16%	1,075,639
Feb 25, 2026	101.70	101.70	95.00	99.05	98.93	-1.88%	1,124,541
Feb 24, 2026	101.06	104.35	100.25	100.95	100.82	-0.15%	602,616
Feb 23, 2026	101.70	101.87	99.25	101.10	100.97	-1.17%	451,543
Feb 20, 2026	101.41	103.81	100.63	102.30	102.17	1.27%	519,140
Feb 19, 2026	101.21	102.53	99.91	101.02	100.89	-1.23%	599,583
Feb 18, 2026	101.75	103.59	100.56	102.28	102.15	-0.49%	1,011,830
Feb 17, 2026	100.59	103.19	99.23	102.78	102.65	1.72%	612,457