AAON, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	130.78	133.63	125.98	126.78	126.78	-4.86%	1,479,382
Jun 25, 2026	134.53	138.73	131.82	133.26	133.26	1.26%	711,039
Jun 24, 2026	129.97	132.96	127.45	131.60	131.60	1.66%	1,131,132
Jun 23, 2026	130.29	132.58	125.97	129.45	129.45	-4.93%	727,239
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%	1,308,272
Jun 17, 2026	131.20	137.59	130.16	133.36	133.36	2.07%	762,171
Jun 16, 2026	131.51	136.12	130.33	130.66	130.66	-0.46%	762,036
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
May 7, 2026	143.00	149.00	125.23	129.25	129.16	31.49%	7,697,620
May 6, 2026	95.77	99.99	94.33	98.30	98.23	4.95%	2,118,022
May 5, 2026	92.25	94.66	88.49	93.66	93.59	1.92%	1,306,271
May 4, 2026	93.61	94.79	90.71	91.90	91.84	-1.81%	514,592
May 1, 2026	93.35	96.54	92.74	93.59	93.52	0.30%	491,232
Apr 30, 2026	86.54	94.19	86.54	93.31	93.25	7.91%	710,493
Apr 29, 2026	88.76	89.50	86.36	86.47	86.41	-1.83%	568,306
Apr 28, 2026	90.02	90.81	85.63	88.08	88.02	-3.88%	782,803
Apr 27, 2026	99.50	101.00	91.01	91.64	91.58	-7.98%	1,567,743
Apr 24, 2026	99.10	101.98	96.38	99.59	99.52	0.89%	933,266
Apr 23, 2026	98.30	100.53	96.63	98.71	98.64	1.91%	623,503
Apr 22, 2026	96.97	98.21	95.36	96.86	96.79	1.17%	669,544
Apr 21, 2026	98.61	100.47	94.84	95.74	95.67	-2.21%	640,711
Apr 20, 2026	93.34	98.29	92.82	97.90	97.83	4.17%	623,854
Apr 17, 2026	93.65	98.22	93.10	93.98	93.91	2.73%	2,149,293
Apr 16, 2026	92.66	92.90	90.00	91.48	91.42	-1.21%	780,333
Apr 15, 2026	91.87	93.53	87.32	92.60	92.54	-1.29%	1,414,664
Apr 14, 2026	94.89	96.21	92.51	93.81	93.74	0.29%	789,394
Apr 13, 2026	92.33	93.79	89.79	93.54	93.47	0.40%	585,452
Apr 10, 2026	92.00	93.67	91.01	93.17	93.11	2.64%	484,838
Apr 9, 2026	86.36	91.59	85.77	90.77	90.71	3.89%	561,132
Apr 8, 2026	86.00	88.87	85.47	87.37	87.31	8.02%	838,008
Apr 7, 2026	81.00	81.95	79.00	80.88	80.82	-0.46%	497,296
Apr 6, 2026	81.29	83.08	80.09	81.25	81.19	-0.14%	642,158
Apr 2, 2026	80.29	83.79	78.74	81.36	81.30	-2.74%	630,271
Apr 1, 2026	84.22	86.33	83.52	83.65	83.59	1.09%	725,473
Mar 31, 2026	80.50	86.79	80.50	82.75	82.69	5.79%	914,172
Mar 30, 2026	81.65	81.65	76.84	78.22	78.17	-4.00%	691,826
Mar 27, 2026	82.60	83.44	80.93	81.48	81.42	-2.30%	548,941
Mar 26, 2026	87.42	88.17	82.18	83.40	83.34	-5.04%	716,213
Mar 25, 2026	85.27	88.11	84.19	87.83	87.77	4.55%	913,771
Mar 24, 2026	79.29	84.64	79.00	84.01	83.95	4.63%	646,499
Mar 23, 2026	82.52	84.40	79.98	80.29	80.23	0.35%	653,850
Mar 20, 2026	80.19	81.90	78.33	80.01	79.95	-0.05%	957,889
Mar 19, 2026	77.90	81.06	76.88	80.05	79.99	1.91%	889,041
Mar 18, 2026	79.00	81.17	78.25	78.55	78.50	-1.07%	882,040
Mar 17, 2026	81.50	82.92	78.13	79.50	79.34	-2.53%	1,174,955
Mar 16, 2026	84.91	85.75	80.91	81.56	81.40	-2.79%	821,262
Mar 13, 2026	88.78	89.00	83.43	83.90	83.74	-3.63%	769,146
Mar 12, 2026	90.14	90.83	86.28	87.06	86.89	-4.86%	762,077
Mar 11, 2026	90.35	91.85	88.20	91.51	91.33	1.07%	597,151
Mar 10, 2026	90.33	92.71	88.77	90.54	90.36	0.23%	613,580
Mar 9, 2026	85.29	90.91	84.58	90.33	90.15	2.26%	825,027
Mar 6, 2026	89.18	91.09	87.76	88.33	88.16	-4.40%	673,457
Mar 5, 2026	95.45	95.51	91.43	92.40	92.22	-3.72%	1,357,396
Mar 4, 2026	96.76	97.08	92.58	95.97	95.78	0.67%	915,009
Mar 3, 2026	99.86	102.23	91.43	95.33	95.14	-8.98%	1,658,881
Mar 2, 2026	105.21	112.94	101.97	104.73	104.53	3.49%	1,682,398
Feb 27, 2026	97.41	101.20	96.19	101.20	101.00	2.34%	1,256,888
Feb 26, 2026	99.30	100.68	94.60	98.89	98.70	-0.16%	1,075,639
Feb 25, 2026	101.70	101.70	95.00	99.05	98.86	-1.88%	1,124,541
Feb 24, 2026	101.06	104.35	100.25	100.95	100.75	-0.15%	602,616
Feb 23, 2026	101.70	101.87	99.25	101.10	100.90	-1.17%	451,543
Feb 20, 2026	101.41	103.81	100.63	102.30	102.10	1.27%	519,140
Feb 19, 2026	101.21	102.53	99.91	101.02	100.82	-1.23%	599,583
Feb 18, 2026	101.75	103.59	100.56	102.28	102.08	-0.49%	1,011,830
Feb 17, 2026	100.59	103.19	99.23	102.78	102.58	1.72%	612,457
Feb 13, 2026	101.41	104.29	99.41	101.04	100.84	-0.56%	1,115,542
Feb 12, 2026	104.09	106.85	101.41	101.61	101.41	-1.08%	792,899
Feb 11, 2026	100.06	104.06	99.21	102.72	102.52	3.73%	1,484,712
Feb 10, 2026	99.06	101.40	97.92	99.03	98.84	0.22%	620,612
Feb 9, 2026	97.00	99.52	96.26	98.81	98.62	2.47%	761,107
Feb 6, 2026	94.20	97.22	91.41	96.43	96.24	3.81%	1,152,180
Feb 5, 2026	93.36	94.25	90.44	92.89	92.71	-2.47%	874,574
Feb 4, 2026	94.00	96.96	91.59	95.24	95.05	2.00%	1,168,891
Feb 3, 2026	91.03	93.78	87.78	93.37	93.19	3.65%	1,066,954