AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
87.53
+0.68 (0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,436,814 |
| Dec 3, 2025 | 90.88 | 91.40 | 87.67 | 88.63 | 88.63 | -2.67% | 875,925 |
| Dec 2, 2025 | 92.26 | 92.30 | 90.16 | 91.06 | 91.06 | -0.62% | 639,925 |
| Dec 1, 2025 | 91.68 | 92.71 | 89.70 | 91.63 | 91.63 | -1.98% | 865,249 |
| 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 |
| Oct 10, 2025 | 102.84 | 103.53 | 99.25 | 99.50 | 99.39 | -1.70% | 727,271 |
| Oct 9, 2025 | 102.17 | 103.52 | 101.17 | 101.22 | 101.11 | -1.20% | 600,802 |
| Oct 8, 2025 | 103.04 | 104.20 | 100.46 | 102.45 | 102.34 | -0.57% | 906,726 |
| Oct 7, 2025 | 104.93 | 105.60 | 99.60 | 103.04 | 102.93 | -0.78% | 1,095,809 |
| Oct 6, 2025 | 99.75 | 104.11 | 99.22 | 103.85 | 103.73 | 5.62% | 1,458,245 |
| Oct 3, 2025 | 98.35 | 100.73 | 97.35 | 98.32 | 98.22 | -0.03% | 831,655 |
| Oct 2, 2025 | 96.60 | 98.73 | 96.06 | 98.35 | 98.25 | 2.53% | 735,693 |
| Oct 1, 2025 | 92.77 | 96.68 | 92.10 | 95.92 | 95.82 | 2.65% | 861,746 |
| Sep 30, 2025 | 91.47 | 94.53 | 90.73 | 93.44 | 93.34 | 2.13% | 867,750 |
| Sep 29, 2025 | 91.81 | 93.00 | 91.30 | 91.49 | 91.39 | 0.53% | 907,415 |
| Sep 26, 2025 | 88.13 | 91.21 | 87.78 | 91.01 | 90.91 | 3.27% | 1,313,747 |
| Sep 25, 2025 | 89.01 | 89.71 | 86.94 | 88.13 | 88.04 | -3.14% | 1,062,501 |
| Sep 24, 2025 | 94.43 | 94.92 | 89.82 | 90.99 | 90.89 | -3.47% | 1,188,977 |
| Sep 23, 2025 | 92.92 | 95.24 | 91.43 | 94.26 | 94.16 | 1.42% | 1,083,191 |
| Sep 22, 2025 | 90.96 | 93.48 | 90.05 | 92.94 | 92.84 | 1.51% | 1,082,246 |
| Sep 19, 2025 | 90.00 | 92.58 | 89.16 | 91.56 | 91.46 | 3.29% | 2,297,335 |
| Sep 18, 2025 | 84.53 | 88.88 | 81.43 | 88.64 | 88.55 | 10.08% | 1,566,825 |
| Sep 17, 2025 | 83.78 | 84.30 | 78.64 | 80.52 | 80.43 | -4.13% | 1,634,398 |
| Sep 16, 2025 | 83.89 | 84.27 | 81.98 | 83.99 | 83.90 | 0.59% | 1,572,477 |
| Sep 15, 2025 | 82.30 | 83.97 | 81.48 | 83.50 | 83.41 | 1.61% | 1,040,795 |
| Sep 12, 2025 | 82.81 | 83.51 | 81.04 | 82.18 | 82.09 | -0.35% | 1,306,860 |
| Sep 11, 2025 | 84.99 | 85.50 | 81.99 | 82.47 | 82.38 | -2.97% | 1,117,893 |
| Sep 10, 2025 | 78.59 | 85.25 | 78.59 | 84.99 | 84.90 | 8.74% | 1,527,589 |
| Sep 9, 2025 | 80.52 | 80.66 | 78.13 | 78.16 | 78.08 | -3.36% | 1,054,416 |
| Sep 8, 2025 | 81.03 | 81.37 | 79.95 | 80.88 | 80.79 | -0.33% | 1,045,181 |
| Sep 5, 2025 | 82.07 | 83.13 | 80.21 | 81.15 | 81.06 | -0.32% | 695,408 |
| Sep 4, 2025 | 80.69 | 81.52 | 78.00 | 81.41 | 81.22 | 1.45% | 671,924 |
| Sep 3, 2025 | 81.85 | 83.00 | 79.74 | 80.25 | 80.07 | -1.76% | 464,768 |
| Sep 2, 2025 | 80.81 | 81.86 | 79.78 | 81.69 | 81.50 | -1.52% | 582,130 |
| Aug 29, 2025 | 85.12 | 85.62 | 82.80 | 82.95 | 82.76 | -2.55% | 861,158 |
| Aug 28, 2025 | 84.83 | 85.63 | 84.26 | 85.12 | 84.93 | 0.44% | 537,189 |
| Aug 27, 2025 | 84.58 | 86.89 | 84.30 | 84.75 | 84.56 | 0.07% | 810,669 |
| Aug 26, 2025 | 83.29 | 85.22 | 82.00 | 84.69 | 84.50 | 1.34% | 1,020,500 |
| Aug 25, 2025 | 85.04 | 85.98 | 83.42 | 83.57 | 83.38 | -2.80% | 966,499 |
| Aug 22, 2025 | 81.61 | 87.75 | 81.20 | 85.98 | 85.78 | 6.24% | 997,617 |
| Aug 21, 2025 | 79.31 | 82.16 | 78.84 | 80.93 | 80.74 | 1.05% | 767,450 |
| Aug 20, 2025 | 81.36 | 81.73 | 79.94 | 80.09 | 79.91 | -2.70% | 842,549 |
| Aug 19, 2025 | 81.87 | 82.59 | 79.96 | 82.31 | 82.12 | 0.60% | 1,207,700 |
| Aug 18, 2025 | 79.38 | 82.05 | 79.35 | 81.82 | 81.63 | 2.85% | 958,064 |
| Aug 15, 2025 | 83.50 | 83.96 | 79.49 | 79.55 | 79.37 | -4.28% | 1,315,222 |
| Aug 14, 2025 | 86.75 | 87.13 | 82.77 | 83.11 | 82.92 | -5.87% | 1,280,553 |
| Aug 13, 2025 | 83.12 | 88.58 | 82.63 | 88.29 | 88.09 | 6.44% | 2,758,383 |
| Aug 12, 2025 | 72.57 | 83.21 | 72.09 | 82.95 | 82.76 | 15.09% | 2,733,369 |
| Aug 11, 2025 | 62.40 | 73.54 | 62.00 | 72.08 | 71.91 | -10.49% | 7,087,227 |
| Aug 8, 2025 | 83.07 | 83.19 | 80.16 | 80.52 | 80.34 | -2.67% | 1,953,754 |
| Aug 7, 2025 | 81.89 | 83.43 | 80.67 | 82.73 | 82.54 | 1.53% | 1,230,972 |
| Aug 6, 2025 | 83.02 | 83.04 | 81.12 | 81.49 | 81.30 | -2.27% | 842,770 |
| Aug 5, 2025 | 82.49 | 83.72 | 80.71 | 83.38 | 83.19 | 1.62% | 673,047 |
| Aug 4, 2025 | 82.00 | 82.71 | 80.59 | 82.05 | 81.86 | 0.49% | 856,726 |
| Aug 1, 2025 | 80.84 | 82.92 | 79.51 | 81.65 | 81.46 | -2.22% | 1,588,069 |
| Jul 31, 2025 | 81.54 | 84.00 | 80.86 | 83.50 | 83.31 | 3.42% | 1,718,322 |
| Jul 30, 2025 | 81.40 | 81.95 | 78.91 | 80.74 | 80.56 | -0.58% | 1,167,727 |
| Jul 29, 2025 | 82.28 | 82.29 | 79.78 | 81.21 | 81.02 | -2.25% | 865,565 |
| Jul 28, 2025 | 84.00 | 84.30 | 82.21 | 83.08 | 82.89 | -0.35% | 1,151,127 |
| Jul 25, 2025 | 78.25 | 83.50 | 78.25 | 83.37 | 83.18 | 7.49% | 1,460,948 |
| Jul 24, 2025 | 78.69 | 78.79 | 77.10 | 77.56 | 77.38 | -1.51% | 667,628 |
| Jul 23, 2025 | 77.47 | 80.55 | 76.31 | 78.75 | 78.57 | 3.62% | 1,428,514 |
| Jul 22, 2025 | 75.36 | 76.06 | 73.14 | 76.00 | 75.83 | 0.85% | 1,282,818 |
| Jul 21, 2025 | 78.69 | 78.69 | 74.63 | 75.36 | 75.19 | -4.23% | 1,040,976 |
| Jul 18, 2025 | 79.75 | 79.75 | 77.59 | 78.69 | 78.51 | -0.97% | 2,237,095 |
| Jul 17, 2025 | 74.66 | 79.57 | 74.00 | 79.46 | 79.28 | 6.99% | 1,113,489 |