AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	134.22	137.09	128.37	134.60	-	1.67%	845,515
May 21, 2026	132.79	133.79	127.89	132.39	132.39	-1.02%	1,037,930
May 20, 2026	133.11	133.93	128.57	133.76	133.76	2.68%	883,928
May 19, 2026	130.71	134.38	126.67	130.27	130.27	-2.74%	1,062,861
May 18, 2026	136.09	136.09	130.75	133.94	133.94	-1.14%	936,892
May 15, 2026	136.63	136.63	130.00	135.49	135.49	-3.22%	1,159,341
May 14, 2026	137.08	141.27	132.92	140.00	140.00	3.42%	1,006,654
May 13, 2026	133.66	139.32	128.98	135.37	135.37	1.28%	1,530,106
May 12, 2026	138.00	139.06	126.17	133.66	133.66	-5.67%	1,751,784
May 11, 2026	139.66	146.42	136.05	141.70	141.70	1.46%	1,399,206
May 8, 2026	132.50	140.82	129.30	139.66	139.66	8.05%	1,937,199
May 7, 2026	143.00	149.00	125.23	129.25	129.25	31.49%	7,697,620
May 6, 2026	95.77	99.99	94.33	98.30	98.30	4.95%	2,118,022
May 5, 2026	92.25	94.66	88.49	93.66	93.66	1.92%	1,306,271
May 4, 2026	93.61	94.79	90.71	91.90	91.90	-1.81%	514,592
May 1, 2026	93.35	96.54	92.74	93.59	93.59	0.30%	491,232
Apr 30, 2026	86.54	94.19	86.54	93.31	93.31	7.91%	710,493
Apr 29, 2026	88.76	89.50	86.36	86.47	86.47	-1.83%	568,306
Apr 28, 2026	90.02	90.81	85.63	88.08	88.08	-3.88%	782,803
Apr 27, 2026	99.50	101.00	91.01	91.64	91.64	-7.98%	1,567,743
Apr 24, 2026	99.10	101.98	96.38	99.59	99.59	0.89%	933,266
Apr 23, 2026	98.30	100.53	96.63	98.71	98.71	1.91%	623,503
Apr 22, 2026	96.97	98.21	95.36	96.86	96.86	1.17%	669,544
Apr 21, 2026	98.61	100.47	94.84	95.74	95.74	-2.21%	640,711
Apr 20, 2026	93.34	98.29	92.82	97.90	97.90	4.17%	623,854
Apr 17, 2026	93.65	98.22	93.10	93.98	93.98	2.73%	2,149,293
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%	1,414,664
Apr 14, 2026	94.89	96.21	92.51	93.81	93.81	0.29%	789,394
Apr 13, 2026	92.33	93.79	89.79	93.54	93.54	0.40%	585,452
Apr 10, 2026	92.00	93.67	91.01	93.17	93.17	2.64%	484,838
Apr 9, 2026	86.36	91.59	85.77	90.77	90.77	3.89%	561,132
Apr 8, 2026	86.00	88.87	85.47	87.37	87.37	8.02%	838,008
Apr 7, 2026	81.00	81.95	79.00	80.88	80.88	-0.46%	497,296
Apr 6, 2026	81.29	83.08	80.09	81.25	81.25	-0.14%	642,158
Apr 2, 2026	80.29	83.79	78.74	81.36	81.36	-2.74%	630,271
Apr 1, 2026	84.22	86.33	83.52	83.65	83.65	1.09%	725,473
Mar 31, 2026	80.50	86.79	80.50	82.75	82.75	5.79%	914,172
Mar 30, 2026	81.65	81.65	76.84	78.22	78.22	-4.00%	691,826
Mar 27, 2026	82.60	83.44	80.93	81.48	81.48	-2.30%	548,941
Mar 26, 2026	87.42	88.17	82.18	83.40	83.40	-5.04%	716,213
Mar 25, 2026	85.27	88.11	84.19	87.83	87.83	4.55%	913,771
Mar 24, 2026	79.29	84.64	79.00	84.01	84.01	4.63%	646,499
Mar 23, 2026	82.52	84.40	79.98	80.29	80.29	0.35%	653,850
Mar 20, 2026	80.19	81.90	78.33	80.01	80.01	-0.05%	957,889
Mar 19, 2026	77.90	81.06	76.88	80.05	80.05	1.91%	889,041
Mar 18, 2026	79.00	81.17	78.25	78.55	78.55	-1.07%	882,040
Mar 17, 2026	81.50	82.92	78.13	79.50	79.40	-2.53%	1,174,955
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