AAON, Inc. (AAON)
NASDAQ: AAON · Real-Time Price · USD
88.17
-3.47 (-3.79%)
At close: Apr 28, 2026, 4:00 PM EDT
88.08
-0.09 (-0.10%)
After-hours: Apr 28, 2026, 4:00 PM EDT
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.02 | 90.81 | 85.63 | 87.41 | - | -4.62% | 542,509 |
| Apr 27, 2026 | 99.50 | 101.00 | 91.01 | 91.64 | 91.64 | -7.98% | 1,567,676 |
| Apr 24, 2026 | 99.10 | 101.98 | 96.38 | 99.59 | 99.59 | 0.89% | 906,526 |
| Apr 23, 2026 | 98.30 | 100.53 | 96.63 | 98.71 | 98.71 | 1.91% | 621,743 |
| Apr 22, 2026 | 96.97 | 98.21 | 95.36 | 96.86 | 96.86 | 1.17% | 669,475 |
| Apr 21, 2026 | 98.61 | 100.47 | 94.84 | 95.74 | 95.74 | -2.21% | 640,664 |
| Apr 20, 2026 | 93.34 | 98.29 | 92.82 | 97.90 | 97.90 | 4.17% | 623,818 |
| Apr 17, 2026 | 93.65 | 98.22 | 93.10 | 93.98 | 93.98 | 2.73% | 2,149,063 |
| 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% | 1,414,662 |
| Apr 14, 2026 | 94.89 | 96.21 | 92.51 | 93.81 | 93.81 | 0.29% | 789,393 |
| Apr 13, 2026 | 92.33 | 93.79 | 89.79 | 93.54 | 93.54 | 0.40% | 585,382 |
| Apr 10, 2026 | 92.00 | 93.67 | 91.01 | 93.17 | 93.17 | 2.64% | 484,832 |
| Apr 9, 2026 | 86.36 | 91.59 | 85.77 | 90.77 | 90.77 | 3.89% | 445,229 |
| Apr 8, 2026 | 86.00 | 88.87 | 85.47 | 87.37 | 87.37 | 8.02% | 837,939 |
| Apr 7, 2026 | 81.00 | 81.95 | 79.00 | 80.88 | 80.88 | -0.46% | 496,305 |
| Apr 6, 2026 | 81.29 | 83.08 | 80.09 | 81.25 | 81.25 | -0.14% | 642,157 |
| Apr 2, 2026 | 80.29 | 83.79 | 78.74 | 81.36 | 81.36 | -2.74% | 630,264 |
| Apr 1, 2026 | 84.22 | 86.33 | 83.52 | 83.65 | 83.65 | 1.09% | 725,377 |
| Mar 31, 2026 | 80.50 | 86.79 | 80.50 | 82.75 | 82.75 | 5.79% | 914,137 |
| Mar 30, 2026 | 81.65 | 81.65 | 76.84 | 78.22 | 78.22 | -4.00% | 691,688 |
| Mar 27, 2026 | 82.60 | 83.44 | 80.93 | 81.48 | 81.48 | -2.30% | 544,037 |
| Mar 26, 2026 | 87.42 | 88.17 | 82.18 | 83.40 | 83.40 | -5.04% | 716,207 |
| Mar 25, 2026 | 85.27 | 88.11 | 84.19 | 87.83 | 87.83 | 4.55% | 913,269 |
| Mar 24, 2026 | 79.29 | 84.64 | 79.00 | 84.01 | 84.01 | 4.63% | 646,399 |
| Mar 23, 2026 | 82.52 | 84.40 | 79.98 | 80.29 | 80.29 | 0.35% | 653,308 |
| Mar 20, 2026 | 80.19 | 81.90 | 78.33 | 80.01 | 80.01 | -0.05% | 927,639 |
| Mar 19, 2026 | 77.90 | 81.06 | 76.88 | 80.05 | 80.05 | 1.91% | 887,305 |
| Mar 18, 2026 | 79.00 | 81.17 | 78.25 | 78.55 | 78.55 | -1.19% | 873,719 |
| Mar 17, 2026 | 81.50 | 82.92 | 78.13 | 79.50 | 79.40 | -2.53% | 1,174,895 |
| 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 |
| Mar 12, 2026 | 90.14 | 90.83 | 86.28 | 87.06 | 86.95 | -4.86% | 762,077 |
| Mar 11, 2026 | 90.35 | 91.85 | 88.20 | 91.51 | 91.39 | 1.07% | 597,151 |
| Mar 10, 2026 | 90.33 | 92.71 | 88.77 | 90.54 | 90.43 | 0.23% | 613,580 |
| Mar 9, 2026 | 85.29 | 90.91 | 84.58 | 90.33 | 90.22 | 2.26% | 825,027 |
| Mar 6, 2026 | 89.18 | 91.09 | 87.76 | 88.33 | 88.22 | -4.40% | 673,457 |
| Mar 5, 2026 | 95.45 | 95.51 | 91.43 | 92.40 | 92.28 | -3.72% | 1,357,396 |
| Mar 4, 2026 | 96.76 | 97.08 | 92.58 | 95.97 | 95.85 | 0.67% | 915,009 |
| Mar 3, 2026 | 99.86 | 102.23 | 91.43 | 95.33 | 95.21 | -8.98% | 1,658,881 |
| Mar 2, 2026 | 105.21 | 112.94 | 101.97 | 104.73 | 104.60 | 3.49% | 1,682,398 |
| Feb 27, 2026 | 97.41 | 101.20 | 96.19 | 101.20 | 101.07 | 2.34% | 1,256,888 |
| Feb 26, 2026 | 99.30 | 100.68 | 94.60 | 98.89 | 98.77 | -0.16% | 1,075,639 |
| Feb 25, 2026 | 101.70 | 101.70 | 95.00 | 99.05 | 98.93 | -1.88% | 1,124,541 |
| Feb 24, 2026 | 101.06 | 104.35 | 100.25 | 100.95 | 100.82 | -0.15% | 602,616 |
| Feb 23, 2026 | 101.70 | 101.87 | 99.25 | 101.10 | 100.97 | -1.17% | 451,543 |
| Feb 20, 2026 | 101.41 | 103.81 | 100.63 | 102.30 | 102.17 | 1.27% | 519,140 |
| Feb 19, 2026 | 101.21 | 102.53 | 99.91 | 101.02 | 100.89 | -1.23% | 599,583 |
| Feb 18, 2026 | 101.75 | 103.59 | 100.56 | 102.28 | 102.15 | -0.49% | 1,011,830 |
| Feb 17, 2026 | 100.59 | 103.19 | 99.23 | 102.78 | 102.65 | 1.72% | 612,457 |
| Feb 13, 2026 | 101.41 | 104.29 | 99.41 | 101.04 | 100.91 | -0.56% | 1,115,542 |
| Feb 12, 2026 | 104.09 | 106.85 | 101.41 | 101.61 | 101.48 | -1.08% | 792,899 |
| Feb 11, 2026 | 100.06 | 104.06 | 99.21 | 102.72 | 102.59 | 3.73% | 1,484,712 |
| Feb 10, 2026 | 99.06 | 101.40 | 97.92 | 99.03 | 98.91 | 0.22% | 620,612 |
| Feb 9, 2026 | 97.00 | 99.52 | 96.26 | 98.81 | 98.69 | 2.47% | 761,107 |
| Feb 6, 2026 | 94.20 | 97.22 | 91.41 | 96.43 | 96.31 | 3.81% | 1,152,180 |
| Feb 5, 2026 | 93.36 | 94.25 | 90.44 | 92.89 | 92.77 | -2.47% | 874,574 |
| Feb 4, 2026 | 94.00 | 96.96 | 91.59 | 95.24 | 95.12 | 2.00% | 1,168,891 |
| Feb 3, 2026 | 91.03 | 93.78 | 87.78 | 93.37 | 93.25 | 3.65% | 1,066,954 |
| Feb 2, 2026 | 89.51 | 91.79 | 87.82 | 90.08 | 89.97 | -1.08% | 1,166,330 |
| Jan 30, 2026 | 93.00 | 95.07 | 90.73 | 91.06 | 90.95 | -2.41% | 1,023,707 |
| Jan 29, 2026 | 92.50 | 96.95 | 92.44 | 93.31 | 93.19 | 2.29% | 1,065,969 |
| Jan 28, 2026 | 91.86 | 94.01 | 88.21 | 91.22 | 91.11 | -0.70% | 695,463 |
| Jan 27, 2026 | 93.22 | 95.81 | 91.43 | 91.86 | 91.74 | -1.72% | 778,454 |
| Jan 26, 2026 | 94.41 | 94.59 | 92.40 | 93.47 | 93.35 | -1.05% | 504,119 |
| Jan 23, 2026 | 96.58 | 96.96 | 93.08 | 94.46 | 94.34 | -2.20% | 606,860 |
| Jan 22, 2026 | 96.87 | 97.65 | 93.75 | 96.58 | 96.46 | 0.98% | 675,721 |
| Jan 21, 2026 | 93.28 | 96.31 | 91.50 | 95.64 | 95.52 | 4.25% | 721,426 |
| Jan 20, 2026 | 92.04 | 94.82 | 90.71 | 91.74 | 91.62 | -2.49% | 1,090,605 |
| Jan 16, 2026 | 90.49 | 94.42 | 90.42 | 94.08 | 93.96 | 4.49% | 1,836,740 |
| Jan 15, 2026 | 88.98 | 91.31 | 87.11 | 90.04 | 89.93 | 2.50% | 894,080 |
| Jan 14, 2026 | 84.23 | 88.25 | 83.24 | 87.84 | 87.73 | 3.95% | 1,078,681 |
| Jan 13, 2026 | 85.39 | 85.74 | 83.58 | 84.50 | 84.39 | -1.02% | 741,539 |
| Jan 12, 2026 | 83.25 | 86.49 | 82.43 | 85.37 | 85.26 | 2.46% | 968,973 |
| Jan 9, 2026 | 80.73 | 84.01 | 79.63 | 83.32 | 83.22 | 4.40% | 832,899 |
| Jan 8, 2026 | 77.57 | 80.13 | 76.33 | 79.81 | 79.71 | 2.83% | 1,042,430 |
| Jan 7, 2026 | 81.24 | 81.30 | 77.47 | 77.61 | 77.51 | -4.97% | 1,050,151 |
| Jan 6, 2026 | 81.00 | 81.96 | 73.79 | 81.67 | 81.57 | 0.23% | 1,894,556 |
| Jan 5, 2026 | 80.33 | 83.36 | 80.00 | 81.48 | 81.38 | 2.89% | 1,243,426 |
| Jan 2, 2026 | 77.81 | 82.37 | 77.39 | 79.19 | 79.09 | 3.86% | 1,350,395 |
| Dec 31, 2025 | 78.62 | 78.74 | 76.00 | 76.25 | 76.15 | -3.01% | 1,197,658 |
| Dec 30, 2025 | 75.75 | 79.81 | 75.59 | 78.62 | 78.52 | 3.86% | 1,375,826 |
| Dec 29, 2025 | 75.43 | 76.07 | 74.84 | 75.70 | 75.60 | -0.09% | 864,677 |
| Dec 26, 2025 | 75.48 | 75.93 | 74.97 | 75.77 | 75.67 | -0.03% | 358,424 |
| Dec 24, 2025 | 75.11 | 76.73 | 74.83 | 75.79 | 75.69 | 0.72% | 563,123 |
| Dec 23, 2025 | 74.82 | 76.08 | 74.30 | 75.25 | 75.16 | 0.23% | 689,548 |
| Dec 22, 2025 | 76.22 | 76.88 | 74.19 | 75.08 | 74.99 | -0.35% | 915,329 |
| Dec 19, 2025 | 74.50 | 76.06 | 73.23 | 75.34 | 75.25 | 0.95% | 1,729,981 |
| Dec 18, 2025 | 75.41 | 76.00 | 73.19 | 74.63 | 74.54 | 1.55% | 1,205,604 |
| Dec 17, 2025 | 77.07 | 78.47 | 73.43 | 73.49 | 73.40 | -5.87% | 1,072,948 |
| Dec 16, 2025 | 78.01 | 79.31 | 76.36 | 78.07 | 77.97 | 1.61% | 1,037,037 |
| Dec 15, 2025 | 78.97 | 79.19 | 75.49 | 76.83 | 76.73 | -1.41% | 1,423,615 |
| Dec 12, 2025 | 84.11 | 84.40 | 77.54 | 77.93 | 77.83 | -7.19% | 1,083,899 |
| Dec 11, 2025 | 81.60 | 84.59 | 81.13 | 83.97 | 83.86 | 1.65% | 498,101 |
| Dec 10, 2025 | 81.35 | 84.08 | 80.35 | 82.61 | 82.51 | 1.18% | 933,717 |
| Dec 9, 2025 | 82.94 | 84.01 | 79.65 | 81.65 | 81.55 | -1.66% | 1,460,833 |
| Dec 8, 2025 | 87.84 | 89.00 | 82.48 | 83.03 | 82.93 | -5.14% | 951,642 |
| Dec 5, 2025 | 86.36 | 89.14 | 84.90 | 87.53 | 87.42 | 0.79% | 837,364 |
| Dec 4, 2025 | 88.25 | 90.59 | 86.76 | 86.85 | 86.74 | -2.01% | 1,436,816 |
| Dec 3, 2025 | 90.88 | 91.40 | 87.67 | 88.63 | 88.52 | -2.67% | 876,044 |