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