AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
88.33
-4.07 (-4.40%)
At close: Mar 6, 2026, 4:00 PM EST
89.69
+1.36 (1.54%)
After-hours: Mar 6, 2026, 5:21 PM EST
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.18 | 91.09 | 87.76 | 88.33 | 88.33 | -4.40% | 673,456 |
| Mar 5, 2026 | 95.45 | 95.51 | 91.43 | 92.40 | 92.40 | -3.72% | 1,357,384 |
| Mar 4, 2026 | 96.76 | 97.08 | 92.58 | 95.97 | 95.97 | 0.67% | 892,491 |
| Mar 3, 2026 | 99.86 | 102.23 | 91.43 | 95.33 | 95.33 | -8.98% | 1,658,567 |
| Mar 2, 2026 | 105.21 | 112.94 | 101.97 | 104.73 | 104.73 | 3.49% | 1,644,960 |
| Feb 27, 2026 | 97.41 | 101.20 | 96.19 | 101.20 | 101.20 | 2.34% | 1,256,888 |
| Feb 26, 2026 | 99.30 | 100.68 | 94.60 | 98.89 | 98.89 | -0.16% | 1,075,639 |
| Feb 25, 2026 | 101.70 | 101.70 | 95.00 | 99.05 | 99.05 | -1.88% | 1,124,541 |
| Feb 24, 2026 | 101.06 | 104.35 | 100.25 | 100.95 | 100.95 | -0.15% | 602,616 |
| Feb 23, 2026 | 101.70 | 101.87 | 99.25 | 101.10 | 101.10 | -1.17% | 451,543 |
| Feb 20, 2026 | 101.41 | 103.81 | 100.63 | 102.30 | 102.30 | 1.27% | 519,140 |
| Feb 19, 2026 | 101.21 | 102.53 | 99.91 | 101.02 | 101.02 | -1.23% | 599,583 |
| Feb 18, 2026 | 101.75 | 103.59 | 100.56 | 102.28 | 102.28 | -0.49% | 1,011,830 |
| Feb 17, 2026 | 100.59 | 103.19 | 99.23 | 102.78 | 102.78 | 1.72% | 612,457 |
| Feb 13, 2026 | 101.41 | 104.29 | 99.41 | 101.04 | 101.04 | -0.56% | 1,115,542 |
| Feb 12, 2026 | 104.09 | 106.85 | 101.41 | 101.61 | 101.61 | -1.08% | 792,899 |
| Feb 11, 2026 | 100.06 | 104.06 | 99.21 | 102.72 | 102.72 | 3.73% | 1,484,712 |
| Feb 10, 2026 | 99.06 | 101.40 | 97.92 | 99.03 | 99.03 | 0.22% | 620,612 |
| Feb 9, 2026 | 97.00 | 99.52 | 96.26 | 98.81 | 98.81 | 2.47% | 761,107 |
| Feb 6, 2026 | 94.20 | 97.22 | 91.41 | 96.43 | 96.43 | 3.81% | 1,152,180 |
| Feb 5, 2026 | 93.36 | 94.25 | 90.44 | 92.89 | 92.89 | -2.47% | 874,574 |
| Feb 4, 2026 | 94.00 | 96.96 | 91.59 | 95.24 | 95.24 | 2.00% | 1,168,891 |
| Feb 3, 2026 | 91.03 | 93.78 | 87.78 | 93.37 | 93.37 | 3.65% | 1,066,954 |
| Feb 2, 2026 | 89.51 | 91.79 | 87.82 | 90.08 | 90.08 | -1.08% | 1,166,330 |
| Jan 30, 2026 | 93.00 | 95.07 | 90.73 | 91.06 | 91.06 | -2.41% | 1,023,707 |
| Jan 29, 2026 | 92.50 | 96.95 | 92.44 | 93.31 | 93.31 | 2.29% | 1,065,969 |
| Jan 28, 2026 | 91.86 | 94.01 | 88.21 | 91.22 | 91.22 | -0.70% | 695,463 |
| Jan 27, 2026 | 93.22 | 95.81 | 91.43 | 91.86 | 91.86 | -1.72% | 778,454 |
| Jan 26, 2026 | 94.41 | 94.59 | 92.40 | 93.47 | 93.47 | -1.05% | 504,119 |
| Jan 23, 2026 | 96.58 | 96.96 | 93.08 | 94.46 | 94.46 | -2.20% | 606,860 |
| Jan 22, 2026 | 96.87 | 97.65 | 93.75 | 96.58 | 96.58 | 0.98% | 675,721 |
| Jan 21, 2026 | 93.28 | 96.31 | 91.50 | 95.64 | 95.64 | 4.25% | 721,426 |
| Jan 20, 2026 | 92.04 | 94.82 | 90.71 | 91.74 | 91.74 | -2.49% | 1,090,605 |
| Jan 16, 2026 | 90.49 | 94.42 | 90.42 | 94.08 | 94.08 | 4.49% | 1,836,740 |
| Jan 15, 2026 | 88.98 | 91.31 | 87.11 | 90.04 | 90.04 | 2.50% | 894,080 |
| Jan 14, 2026 | 84.23 | 88.25 | 83.24 | 87.84 | 87.84 | 3.95% | 1,078,681 |
| Jan 13, 2026 | 85.39 | 85.74 | 83.58 | 84.50 | 84.50 | -1.02% | 741,539 |
| Jan 12, 2026 | 83.25 | 86.49 | 82.43 | 85.37 | 85.37 | 2.46% | 968,973 |
| Jan 9, 2026 | 80.73 | 84.01 | 79.63 | 83.32 | 83.32 | 4.40% | 832,899 |
| Jan 8, 2026 | 77.57 | 80.13 | 76.33 | 79.81 | 79.81 | 2.83% | 1,042,430 |
| Jan 7, 2026 | 81.24 | 81.30 | 77.47 | 77.61 | 77.61 | -4.97% | 1,050,151 |
| Jan 6, 2026 | 81.00 | 81.96 | 73.79 | 81.67 | 81.67 | 0.23% | 1,894,556 |
| Jan 5, 2026 | 80.33 | 83.36 | 80.00 | 81.48 | 81.48 | 2.89% | 1,243,426 |
| Jan 2, 2026 | 77.81 | 82.37 | 77.39 | 79.19 | 79.19 | 3.86% | 1,350,395 |
| Dec 31, 2025 | 78.62 | 78.74 | 76.00 | 76.25 | 76.25 | -3.01% | 1,197,658 |
| Dec 30, 2025 | 75.75 | 79.81 | 75.59 | 78.62 | 78.62 | 3.86% | 1,375,826 |
| Dec 29, 2025 | 75.43 | 76.07 | 74.84 | 75.70 | 75.70 | -0.09% | 864,677 |
| Dec 26, 2025 | 75.48 | 75.93 | 74.97 | 75.77 | 75.77 | -0.03% | 358,424 |
| Dec 24, 2025 | 75.11 | 76.73 | 74.83 | 75.79 | 75.79 | 0.72% | 563,123 |
| Dec 23, 2025 | 74.82 | 76.08 | 74.30 | 75.25 | 75.25 | 0.23% | 689,548 |
| Dec 22, 2025 | 76.22 | 76.88 | 74.19 | 75.08 | 75.08 | -0.35% | 915,329 |
| Dec 19, 2025 | 74.50 | 76.06 | 73.23 | 75.34 | 75.34 | 0.95% | 1,729,981 |
| Dec 18, 2025 | 75.41 | 76.00 | 73.19 | 74.63 | 74.63 | 1.55% | 1,205,604 |
| Dec 17, 2025 | 77.07 | 78.47 | 73.43 | 73.49 | 73.49 | -5.87% | 1,072,948 |
| Dec 16, 2025 | 78.01 | 79.31 | 76.36 | 78.07 | 78.07 | 1.61% | 1,037,037 |
| Dec 15, 2025 | 78.97 | 79.19 | 75.49 | 76.83 | 76.83 | -1.41% | 1,423,615 |
| Dec 12, 2025 | 84.11 | 84.40 | 77.54 | 77.93 | 77.93 | -7.19% | 1,083,899 |
| Dec 11, 2025 | 81.60 | 84.59 | 81.13 | 83.97 | 83.97 | 1.65% | 498,101 |
| Dec 10, 2025 | 81.35 | 84.08 | 80.35 | 82.61 | 82.61 | 1.18% | 933,717 |
| Dec 9, 2025 | 82.94 | 84.01 | 79.65 | 81.65 | 81.65 | -1.66% | 1,460,833 |
| Dec 8, 2025 | 87.84 | 89.00 | 82.48 | 83.03 | 83.03 | -5.14% | 951,642 |
| Dec 5, 2025 | 86.36 | 89.14 | 84.90 | 87.53 | 87.53 | 0.79% | 837,364 |
| Dec 4, 2025 | 88.25 | 90.59 | 86.76 | 86.85 | 86.85 | -2.01% | 1,436,816 |
| Dec 3, 2025 | 90.88 | 91.40 | 87.67 | 88.63 | 88.63 | -2.67% | 876,044 |
| Dec 2, 2025 | 92.26 | 92.30 | 90.16 | 91.06 | 91.06 | -0.62% | 639,926 |
| Dec 1, 2025 | 91.68 | 92.71 | 89.70 | 91.63 | 91.63 | -1.98% | 865,677 |
| Nov 28, 2025 | 93.40 | 94.16 | 92.07 | 93.48 | 93.48 | 0.30% | 258,831 |
| Nov 26, 2025 | 94.04 | 95.20 | 92.58 | 93.20 | 93.20 | -1.00% | 797,982 |
| Nov 25, 2025 | 94.26 | 94.69 | 91.73 | 94.14 | 94.04 | 0.58% | 951,884 |
| Nov 24, 2025 | 91.54 | 94.48 | 90.19 | 93.60 | 93.50 | 2.27% | 627,331 |
| Nov 21, 2025 | 89.15 | 91.85 | 86.33 | 91.52 | 91.42 | 2.65% | 1,160,727 |
| Nov 20, 2025 | 95.20 | 95.60 | 88.27 | 89.16 | 89.07 | -2.96% | 746,432 |
| Nov 19, 2025 | 91.13 | 94.28 | 90.20 | 91.88 | 91.78 | 1.66% | 676,442 |
| Nov 18, 2025 | 91.00 | 92.01 | 89.51 | 90.38 | 90.28 | -1.71% | 768,180 |
| Nov 17, 2025 | 93.99 | 95.12 | 91.19 | 91.95 | 91.85 | -2.22% | 979,992 |
| Nov 14, 2025 | 92.28 | 96.53 | 91.17 | 94.04 | 93.94 | -1.19% | 792,659 |
| Nov 13, 2025 | 100.32 | 101.99 | 92.69 | 95.17 | 95.07 | -6.73% | 1,198,867 |
| Nov 12, 2025 | 104.90 | 105.52 | 101.36 | 102.04 | 101.93 | -1.79% | 860,007 |
| Nov 11, 2025 | 105.63 | 106.14 | 103.22 | 103.90 | 103.79 | -1.79% | 898,250 |
| Nov 10, 2025 | 108.97 | 110.95 | 105.53 | 105.79 | 105.68 | 0.25% | 1,090,697 |
| Nov 7, 2025 | 99.83 | 107.71 | 97.29 | 105.53 | 105.42 | 5.50% | 1,676,085 |
| Nov 6, 2025 | 110.00 | 116.04 | 99.11 | 100.03 | 99.92 | 7.03% | 2,520,257 |
| Nov 5, 2025 | 90.18 | 93.50 | 88.81 | 93.46 | 93.36 | 3.93% | 1,861,235 |
| Nov 4, 2025 | 93.27 | 93.27 | 89.45 | 89.93 | 89.83 | -6.23% | 1,394,361 |
| Nov 3, 2025 | 98.17 | 98.72 | 94.82 | 95.90 | 95.80 | -2.53% | 1,681,380 |
| Oct 31, 2025 | 100.78 | 100.78 | 96.16 | 98.39 | 98.29 | -2.26% | 1,438,372 |
| Oct 30, 2025 | 100.89 | 104.53 | 99.45 | 100.66 | 100.55 | -2.53% | 763,144 |
| Oct 29, 2025 | 104.21 | 106.55 | 102.58 | 103.27 | 103.16 | -0.07% | 944,330 |
| Oct 28, 2025 | 104.52 | 105.04 | 102.34 | 103.34 | 103.23 | -1.55% | 595,292 |
| Oct 27, 2025 | 106.89 | 107.63 | 102.96 | 104.97 | 104.86 | -1.20% | 685,355 |
| Oct 24, 2025 | 103.90 | 107.62 | 102.48 | 106.24 | 106.13 | 4.41% | 715,976 |
| Oct 23, 2025 | 97.68 | 101.76 | 97.41 | 101.75 | 101.64 | 4.15% | 510,187 |
| Oct 22, 2025 | 101.12 | 102.95 | 96.59 | 97.70 | 97.60 | -4.49% | 947,924 |
| Oct 21, 2025 | 100.88 | 103.93 | 100.05 | 102.29 | 102.18 | 1.32% | 525,122 |
| Oct 20, 2025 | 99.07 | 101.16 | 98.27 | 100.96 | 100.85 | 3.83% | 453,784 |
| Oct 17, 2025 | 100.58 | 101.62 | 95.49 | 97.24 | 97.14 | -2.81% | 1,781,005 |
| Oct 16, 2025 | 104.70 | 105.02 | 99.83 | 100.05 | 99.94 | -4.04% | 1,853,749 |
| Oct 15, 2025 | 103.05 | 105.08 | 102.53 | 104.26 | 104.15 | 0.10% | 974,480 |
| Oct 14, 2025 | 101.77 | 106.58 | 100.00 | 104.16 | 104.05 | 2.16% | 742,186 |
| Oct 13, 2025 | 101.80 | 103.41 | 100.86 | 101.96 | 101.85 | 2.47% | 458,346 |