AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	111.54	113.35	108.07	113.20	113.05	0.08%	1,129,884
Jul 15, 2026	115.06	116.40	109.51	113.11	112.96	0.16%	790,068
Jul 14, 2026	115.97	118.34	110.03	112.93	112.79	0.66%	835,384
Jul 13, 2026	112.67	114.55	110.23	112.19	112.05	-1.73%	679,807
Jul 10, 2026	108.58	115.08	107.55	114.16	114.01	3.55%	828,498
Jul 9, 2026	111.06	113.15	109.36	110.25	110.11	2.10%	718,263
Jul 8, 2026	107.93	109.80	103.98	107.98	107.84	-1.78%	929,489
Jul 7, 2026	106.05	110.33	104.49	109.94	109.80	0.54%	1,334,897
Jul 6, 2026	107.88	112.44	107.83	109.35	109.21	1.61%	865,304
Jul 2, 2026	116.42	117.51	105.22	107.62	107.48	-7.56%	1,422,711
Jul 1, 2026	122.57	123.05	115.97	116.42	116.27	-8.23%	1,065,614
Jun 30, 2026	126.55	129.13	124.72	126.86	126.70	0.91%	946,505
Jun 29, 2026	129.50	129.50	123.39	125.71	125.55	-0.84%	696,086
Jun 26, 2026	130.78	133.63	125.98	126.78	126.62	-4.86%	1,498,760