AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	106.65	107.50	103.85	105.61	105.61	1.67%	1,144,070
Jul 20, 2026	111.88	112.18	101.84	103.88	103.88	-6.77%	1,384,539
Jul 17, 2026	109.26	114.68	105.35	111.42	111.42	-1.57%	1,746,219
Jul 16, 2026	111.54	113.35	108.07	113.20	113.20	0.08%	1,129,733
Jul 15, 2026	115.06	116.40	109.51	113.11	113.11	0.16%	790,058
Jul 14, 2026	115.97	118.34	110.03	112.93	112.93	0.66%	826,724
Jul 13, 2026	112.67	114.55	110.23	112.19	112.19	-1.73%	679,773
Jul 10, 2026	108.58	115.08	107.55	114.16	114.16	3.55%	828,480
Jul 9, 2026	111.06	113.15	109.36	110.25	110.25	2.10%	707,443
Jul 8, 2026	107.93	109.80	103.98	107.98	107.98	-1.78%	929,246
Jul 7, 2026	106.05	110.33	104.49	109.94	109.94	0.54%	1,334,897
Jul 6, 2026	107.88	112.44	107.83	109.35	109.35	1.61%	865,304
Jul 2, 2026	116.42	117.51	105.22	107.62	107.62	-7.56%	1,422,711
Jul 1, 2026	122.57	123.05	115.97	116.42	116.42	-8.23%	1,065,614
Jun 30, 2026	126.55	129.13	124.72	126.86	126.86	0.91%	946,505
Jun 29, 2026	129.50	129.50	123.39	125.71	125.71	-0.84%	696,086
Jun 26, 2026	130.78	133.63	125.98	126.78	126.78	-4.86%	1,498,760
Jun 25, 2026	134.53	138.73	131.82	133.26	133.26	1.26%	711,052
Jun 24, 2026	129.97	132.96	127.45	131.60	131.60	1.66%	1,131,669
Jun 23, 2026	130.29	132.58	125.97	129.45	129.45	-4.93%	727,249
Jun 22, 2026	138.25	139.87	134.37	136.16	136.16	-0.41%	540,341
Jun 18, 2026	138.35	139.45	134.29	136.72	136.72	2.52%	1,316,494
Jun 17, 2026	131.20	137.59	130.16	133.36	133.36	2.07%	766,820
Jun 16, 2026	131.51	136.12	130.33	130.66	130.66	-0.46%	762,539
Jun 15, 2026	133.53	134.90	131.07	131.26	131.26	3.20%	852,143
Jun 12, 2026	129.12	132.05	125.63	127.19	127.19	-1.13%	1,058,827
Jun 11, 2026	123.50	129.03	121.58	128.64	128.64	6.21%	943,900
Jun 10, 2026	128.61	130.55	118.61	121.12	121.12	-6.59%	950,944
Jun 9, 2026	134.03	138.66	124.25	129.66	129.66	-1.81%	1,161,219
Jun 8, 2026	137.37	137.67	131.93	132.05	132.05	-0.43%	732,918
Jun 5, 2026	141.29	141.73	131.46	132.62	132.62	-7.61%	1,250,988
Jun 4, 2026	143.98	145.77	138.20	143.65	143.55	-3.10%	1,023,756
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