AAON, Inc. AAON
NASDAQ · United States · Producer Manufacturing
$81.31-1.45 (-1.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81.51 | -1.51% | $81.80 | $82.53 | $81.11 | 93.12K |
| 2026-09-30 | $82.76 | -2.76% | $85.20 | $85.20 | $82.10 | 972.40K |
| 2026-09-29 | $85.11 | -0.27% | $86.85 | $87.42 | $84.50 | 935.80K |
| 2026-09-28 | $85.34 | -4.22% | $88.60 | $91.52 | $82.71 | 1.73M |
| 2026-09-25 | $89.10 | +5.73% | $84.75 | $90.00 | $84.45 | 1.95M |
| 2026-09-24 | $84.27 | +2.32% | $80.40 | $84.77 | $80.03 | 1.32M |
| 2026-09-23 | $82.36 | +3.90% | $78.66 | $84.58 | $78.03 | 1.92M |
| 2026-09-22 | $79.27 | +3.76% | $77.09 | $79.92 | $76.55 | 1.02M |
| 2026-09-21 | $76.40 | -0.47% | $77.30 | $77.75 | $76.04 | 858.00K |
| 2026-09-18 | $76.76 | +0.43% | $76.84 | $77.25 | $75.52 | 1.49M |
| 2026-09-17 | $76.43 | +1.15% | $79.24 | $79.48 | $76.28 | 1.07M |
| 2026-09-16 | $75.56 | +1.67% | $74.70 | $76.87 | $74.39 | 1.01M |
| 2026-09-15 | $74.32 | -1.62% | $76.59 | $77.21 | $74.08 | 1.21M |
| 2026-09-14 | $75.54 | -5.34% | $75.41 | $76.68 | $74.26 | 1.25M |
| 2026-09-11 | $79.80 | +4.29% | $76.77 | $81.26 | $76.77 | 975.50K |
| 2026-09-10 | $76.52 | -0.65% | $75.90 | $77.18 | $74.75 | 873.40K |
| 2026-09-09 | $77.02 | -3.00% | $78.53 | $79.59 | $76.16 | 1.11M |
| 2026-09-08 | $79.40 | 0.00% | $80.12 | $81.31 | $78.87 | 1.25M |
| 2026-09-04 | $79.40 | +1.82% | $77.98 | $81.38 | $77.63 | 1.42M |
| 2026-09-03 | $77.98 | +4.50% | $74.70 | $78.49 | $73.50 | 1.25M |
| 2026-09-02 | $74.62 | -0.97% | $74.99 | $75.40 | $73.75 | 996.50K |
| 2026-09-01 | $75.35 | -0.82% | $75.03 | $76.22 | $74.05 | 769.80K |
| 2026-08-31 | $75.97 | +0.13% | $75.50 | $76.69 | $74.31 | 870.30K |
| 2026-08-28 | $75.87 | -2.92% | $78.19 | $78.80 | $75.56 | 734.90K |
| 2026-08-27 | $78.15 | -2.04% | $81.00 | $81.82 | $77.95 | 1.08M |
| 2026-08-26 | $79.78 | +4.71% | $77.14 | $80.47 | $77.04 | 1.25M |
| 2026-08-25 | $76.19 | +0.12% | $77.63 | $77.92 | $75.25 | 972.80K |
| 2026-08-24 | $76.10 | -4.20% | $79.14 | $79.25 | $74.34 | 1.79M |
| 2026-08-21 | $79.44 | -1.73% | $81.99 | $82.45 | $78.73 | 984.90K |
| 2026-08-20 | $80.84 | -0.19% | $80.56 | $81.57 | $79.45 | 850.80K |
| 2026-08-19 | $80.99 | -1.30% | $83.36 | $83.36 | $79.42 | 966.80K |
| 2026-08-18 | $82.06 | -6.85% | $86.77 | $86.77 | $81.37 | 1.53M |
| 2026-08-17 | $88.09 | +0.33% | $87.83 | $88.38 | $85.73 | 938.70K |
| 2026-08-14 | $87.80 | +0.15% | $86.63 | $89.24 | $86.00 | 856.30K |
| 2026-08-13 | $87.67 | +2.86% | $85.35 | $91.14 | $85.35 | 1.74M |
| 2026-08-12 | $85.23 | -0.64% | $88.35 | $88.93 | $84.00 | 1.34M |
| 2026-08-11 | $85.78 | -3.88% | $91.04 | $91.55 | $85.05 | 2.01M |
| 2026-08-10 | $89.24 | -5.89% | $94.00 | $97.47 | $85.72 | 2.58M |
| 2026-08-07 | $94.83 | +5.04% | $91.75 | $95.87 | $90.24 | 1.30M |
| 2026-08-06 | $90.28 | -3.08% | $92.05 | $93.47 | $90.07 | 866.70K |
| 2026-08-05 | $93.15 | -2.51% | $94.44 | $97.55 | $93.11 | 920.60K |
| 2026-08-04 | $95.55 | +3.23% | $97.28 | $97.28 | $91.36 | 941.00K |
| 2026-08-03 | $92.56 | +3.93% | $90.26 | $93.26 | $88.45 | 931.50K |
| 2026-07-31 | $89.06 | +1.68% | $92.27 | $93.38 | $89.03 | 1.41M |
| 2026-07-30 | $87.59 | +3.20% | $88.83 | $90.81 | $86.33 | 1.49M |
| 2026-07-29 | $84.87 | -9.46% | $92.04 | $92.49 | $84.66 | 2.03M |
| 2026-07-28 | $93.74 | -7.21% | $98.08 | $98.62 | $93.10 | 1.31M |
| 2026-07-27 | $101.02 | -1.61% | $103.80 | $103.88 | $98.30 | 739.30K |
| 2026-07-24 | $102.67 | -4.65% | $106.81 | $108.08 | $102.45 | 913.20K |
| 2026-07-23 | $107.68 | +0.48% | $105.51 | $109.41 | $104.74 | 829.00K |
| 2026-07-22 | $107.17 | +1.48% | $104.20 | $108.23 | $104.16 | 710.10K |
| 2026-07-21 | $105.61 | +1.67% | $106.65 | $107.50 | $103.85 | 1.18M |
| 2026-07-20 | $103.88 | -6.77% | $111.88 | $112.18 | $101.84 | 1.38M |
| 2026-07-17 | $111.42 | -1.57% | $109.26 | $114.68 | $105.35 | 1.75M |
| 2026-07-16 | $113.20 | +0.08% | $111.54 | $113.35 | $108.07 | 1.13M |
| 2026-07-15 | $113.11 | +0.16% | $115.06 | $116.40 | $109.51 | 790.10K |
| 2026-07-14 | $112.93 | +0.66% | $115.97 | $118.34 | $110.03 | 835.30K |
| 2026-07-13 | $112.19 | -1.73% | $112.67 | $114.55 | $110.23 | 679.80K |
| 2026-07-10 | $114.16 | +3.55% | $108.58 | $115.08 | $107.55 | 828.50K |
| 2026-07-09 | $110.25 | +2.10% | $111.06 | $113.15 | $109.36 | 718.30K |
| 2026-07-08 | $107.98 | -1.78% | $107.93 | $109.80 | $103.98 | 929.40K |
| 2026-07-07 | $109.94 | +0.54% | $106.05 | $110.33 | $104.49 | 1.33M |
| 2026-07-06 | $109.35 | +1.61% | $107.88 | $112.44 | $107.83 | 865.10K |
| 2026-07-02 | $107.62 | -7.56% | $116.42 | $117.51 | $105.22 | 1.42M |
| 2026-07-01 | $116.42 | -8.23% | $122.57 | $123.05 | $115.97 | 1.07M |
| 2026-06-30 | $126.86 | +0.91% | $126.55 | $129.13 | $124.72 | 946.50K |
| 2026-06-29 | $125.71 | -0.84% | $129.50 | $129.50 | $123.39 | 696.00K |
| 2026-06-26 | $126.78 | -4.86% | $130.78 | $133.63 | $125.98 | 1.50M |
| 2026-06-25 | $133.26 | +1.26% | $134.53 | $138.73 | $131.82 | 711.10K |
| 2026-06-24 | $131.60 | +1.66% | $129.97 | $132.96 | $127.45 | 1.13M |
| 2026-06-23 | $129.45 | -4.93% | $130.29 | $132.58 | $125.97 | 727.20K |
| 2026-06-22 | $136.16 | -0.41% | $138.25 | $139.87 | $134.37 | 540.30K |
| 2026-06-18 | $136.72 | +2.52% | $138.35 | $139.45 | $134.29 | 1.32M |
| 2026-06-17 | $133.36 | +2.07% | $131.20 | $137.59 | $130.16 | 766.70K |
| 2026-06-16 | $130.66 | -0.46% | $131.51 | $136.12 | $130.33 | 762.50K |
| 2026-06-15 | $131.26 | +3.20% | $133.53 | $134.90 | $131.07 | 852.10K |
| 2026-06-12 | $127.19 | -1.13% | $129.12 | $132.05 | $125.63 | 1.06M |
| 2026-06-11 | $128.64 | +6.21% | $123.50 | $129.03 | $121.58 | 943.80K |
| 2026-06-10 | $121.12 | -6.59% | $128.61 | $130.55 | $118.61 | 950.90K |
| 2026-06-09 | $129.66 | -1.81% | $134.03 | $138.66 | $124.25 | 1.16M |
| 2026-06-08 | $132.05 | -0.43% | $137.37 | $137.67 | $131.93 | 732.90K |
| 2026-06-05 | $132.62 | -7.68% | $141.29 | $141.73 | $131.46 | 1.25M |
| 2026-06-04 | $143.65 | -3.10% | $143.98 | $145.77 | $138.20 | 1.02M |
| 2026-06-03 | $148.25 | +3.31% | $144.55 | $150.46 | $141.13 | 1.19M |
| 2026-06-02 | $143.50 | +3.49% | $140.74 | $148.50 | $140.00 | 1.22M |
| 2026-06-01 | $138.66 | -1.10% | $138.23 | $141.30 | $136.01 | 1.13M |
| 2026-05-29 | $140.20 | -1.45% | $142.26 | $142.95 | $137.89 | 1.05M |
| 2026-05-28 | $142.26 | +1.95% | $138.93 | $143.34 | $132.63 | 930.80K |
| 2026-05-27 | $139.54 | -1.12% | $143.22 | $145.87 | $138.86 | 1.03M |
| 2026-05-26 | $141.12 | +4.84% | $137.68 | $142.44 | $137.68 | 1.16M |