NASDAQ : AAON
AAON, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 67.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AAON, Inc. (AAON) closed at 69.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.52 | 70.33 | 67.75 | 69.44 | 185,329 | +3.03% |
| 2026-10-30 | 71.72 | 71.9 | 65.55 | 67.4 | 1,829,182 | -10.49% |
| 2026-10-29 | 73.51 | 76.59 | 72.7 | 75.3 | 648,083 | -0.41% |
| 2026-10-28 | 78.68 | 78.68 | 74.615 | 75.61 | 608,914 | -0.29% |
| 2026-10-27 | 72.26 | 76.04 | 70.96 | 75.83 | 1,002,820 | +7.10% |
| 2026-10-26 | 69.12 | 71.18 | 68.873 | 70.8 | 952,943 | +2.83% |
| 2026-10-23 | 68.88 | 70.34 | 66.39 | 68.85 | 872,178 | -1.11% |
| 2026-10-22 | 72.98 | 73.07 | 68.41 | 69.62 | 1,401,816 | -7.46% |
| 2026-10-21 | 75.41 | 75.71 | 73 | 75.23 | 893,342 | +1.77% |
| 2026-10-20 | 73.9 | 76.44 | 71.905 | 73.92 | 1,150,092 | -1.88% |
| 2026-10-19 | 76.005 | 76.43 | 73.65 | 75.34 | 814,349 | +2.18% |
| 2026-10-16 | 77.17 | 78.15 | 73.65 | 73.73 | 1,428,955 | -4.62% |
| 2026-10-15 | 78.26 | 79 | 74.17 | 77.3 | 2,046,524 | -4.01% |
| 2026-10-14 | 83.5 | 85.619 | 80.02 | 80.53 | 1,143,526 | -6.57% |
| 2026-10-13 | 83.91 | 86.55 | 82.4 | 86.19 | 644,804 | +1.68% |
| 2026-10-12 | 85.15 | 86.99 | 84.683 | 84.77 | 459,411 | -1.61% |
| 2026-10-09 | 87.06 | 88 | 85.01 | 86.16 | 521,702 | +0.24% |
| 2026-10-08 | 86.22 | 88.07 | 84.24 | 85.95 | 853,574 | -1.35% |
| 2026-10-07 | 86.35 | 87.56 | 83.95 | 87.13 | 818,131 | -1.07% |
| 2026-10-06 | 85.336 | 89.31 | 85.245 | 88.07 | 987,710 | +4.41% |
| 2026-10-05 | 83.01 | 85.49 | 81.21 | 84.35 | 843,025 | +1.30% |
| 2026-10-02 | 84.62 | 85.5 | 82.38 | 83.27 | 707,331 | +1.20% |
| 2026-10-01 | 81.8 | 83.865 | 81 | 82.28 | 1,052,724 | -0.58% |
| 2026-09-30 | 85.2 | 85.2 | 82.1 | 82.76 | 972,415 | -2.76% |
| 2026-09-29 | 86.85 | 87.42 | 84.5 | 85.105 | 935,845 | -0.28% |
| 2026-09-28 | 88.6 | 91.515 | 82.71 | 85.34 | 1,733,082 | -4.22% |
| 2026-09-25 | 84.75 | 90 | 84.45 | 89.1 | 1,947,345 | +5.73% |
| 2026-09-24 | 80.395 | 84.77 | 80.025 | 84.27 | 1,315,891 | +2.32% |
| 2026-09-23 | 78.66 | 84.58 | 78.03 | 82.36 | 1,916,799 | +3.90% |
| 2026-09-22 | 77.09 | 79.915 | 76.55 | 79.27 | 1,023,551 | +3.76% |
| 2026-09-21 | 77.3 | 77.75 | 76.04 | 76.4 | 858,399 | -0.47% |
| 2026-09-18 | 76.84 | 77.245 | 75.52 | 76.76 | 1,491,874 | +0.43% |
| 2026-09-17 | 79.24 | 79.48 | 76.28 | 76.43 | 1,074,610 | +1.15% |
| 2026-09-16 | 74.7 | 76.87 | 74.39 | 75.56 | 1,011,390 | +1.67% |
| 2026-09-15 | 76.59 | 77.21 | 74.075 | 74.32 | 1,213,968 | -1.62% |
| 2026-09-14 | 75.41 | 76.68 | 74.26 | 75.54 | 1,250,958 | -5.33% |
| 2026-09-11 | 76.77 | 81.255 | 76.77 | 79.795 | 976,311 | +4.28% |
| 2026-09-10 | 75.9 | 77.18 | 74.75 | 76.52 | 873,441 | -0.65% |
| 2026-09-09 | 78.53 | 79.585 | 76.16 | 77.02 | 1,109,892 | -3.00% |
| 2026-09-08 | 80.12 | 81.31 | 78.87 | 79.4 | 1,253,195 | +0.00% |
| 2026-09-04 | 77.98 | 81.38 | 77.63 | 79.4 | 1,418,286 | +1.95% |
| 2026-09-03 | 74.7 | 78.49 | 73.5 | 77.98 | 1,247,403 | +4.50% |
| 2026-09-02 | 74.99 | 75.395 | 73.75 | 74.62 | 996,554 | -0.97% |
| 2026-09-01 | 75.03 | 76.22 | 74.05 | 75.35 | 770,254 | -0.82% |
| 2026-08-31 | 75.5 | 76.685 | 74.31 | 75.97 | 870,398 | +0.13% |
| 2026-08-28 | 78.19 | 78.8 | 75.555 | 75.87 | 735,087 | -2.92% |
| 2026-08-27 | 81 | 81.82 | 77.95 | 78.15 | 1,082,870 | -2.04% |
| 2026-08-26 | 77.14 | 80.466 | 77.04 | 79.78 | 1,254,724 | +4.71% |
| 2026-08-25 | 77.63 | 77.915 | 75.25 | 76.19 | 972,948 | +0.12% |
| 2026-08-24 | 79.14 | 79.25 | 74.34 | 76.1 | 1,791,256 | -4.20% |
| 2026-08-21 | 81.99 | 82.45 | 78.73 | 79.44 | 984,971 | -1.73% |
| 2026-08-20 | 80.56 | 81.566 | 79.445 | 80.84 | 850,940 | -0.19% |
| 2026-08-19 | 83.36 | 83.36 | 79.415 | 80.99 | 966,956 | -1.30% |
| 2026-08-18 | 86.77 | 86.77 | 81.37 | 82.06 | 1,527,348 | -6.85% |
| 2026-08-17 | 87.83 | 88.381 | 85.73 | 88.09 | 938,794 | +0.33% |
| 2026-08-14 | 86.63 | 89.24 | 86 | 87.8 | 856,442 | +0.15% |
| 2026-08-13 | 85.35 | 91.14 | 85.35 | 87.67 | 1,740,795 | +2.86% |
| 2026-08-12 | 88.35 | 88.93 | 84 | 85.23 | 1,340,378 | -0.64% |
| 2026-08-11 | 91.04 | 91.55 | 85.05 | 85.78 | 2,006,390 | -3.88% |
| 2026-08-10 | 94 | 97.47 | 85.72 | 89.24 | 2,578,444 | -5.89% |
| 2026-08-07 | 91.75 | 95.87 | 90.24 | 94.83 | 1,297,924 | +5.04% |
| 2026-08-06 | 92.05 | 93.465 | 90.07 | 90.28 | 866,691 | -3.08% |
| 2026-08-05 | 94.44 | 97.545 | 93.11 | 93.15 | 920,617 | -2.51% |
| 2026-08-04 | 97.275 | 97.275 | 91.36 | 95.55 | 941,060 | +3.23% |
| 2026-08-03 | 90.26 | 93.255 | 88.45 | 92.56 | 931,550 | +3.93% |
| 2026-07-31 | 92.265 | 93.38 | 89.03 | 89.06 | 1,412,726 | +1.68% |
| 2026-07-30 | 88.83 | 90.81 | 86.33 | 87.59 | 1,488,118 | +3.20% |
| 2026-07-29 | 92.04 | 92.49 | 84.66 | 84.87 | 2,026,439 | -9.46% |
| 2026-07-28 | 98.08 | 98.62 | 93.1 | 93.74 | 1,308,544 | -7.21% |
| 2026-07-27 | 103.8 | 103.88 | 98.3 | 101.02 | 739,300 | -1.61% |
| 2026-07-24 | 106.81 | 108.075 | 102.45 | 102.67 | 913,184 | -4.65% |
| 2026-07-23 | 105.51 | 109.41 | 104.74 | 107.68 | 829,017 | +0.48% |
| 2026-07-22 | 104.2 | 108.23 | 104.155 | 107.17 | 710,096 | +1.48% |
| 2026-07-21 | 106.65 | 107.5 | 103.85 | 105.61 | 1,178,292 | +1.67% |
| 2026-07-20 | 111.88 | 112.18 | 101.84 | 103.88 | 1,384,754 | -6.77% |
| 2026-07-17 | 109.26 | 114.68 | 105.35 | 111.42 | 1,746,220 | -1.57% |
| 2026-07-16 | 111.54 | 113.35 | 108.07 | 113.2 | 1,129,884 | +0.08% |
| 2026-07-15 | 115.06 | 116.4 | 109.51 | 113.11 | 790,068 | +0.16% |
| 2026-07-14 | 115.97 | 118.34 | 110.03 | 112.93 | 835,384 | +0.66% |
| 2026-07-13 | 112.67 | 114.55 | 110.225 | 112.19 | 679,807 | -1.73% |
| 2026-07-10 | 108.58 | 115.08 | 107.55 | 114.16 | 828,498 | +3.55% |
| 2026-07-09 | 111.06 | 113.15 | 109.36 | 110.25 | 718,263 | +2.10% |
| 2026-07-08 | 107.93 | 109.8 | 103.98 | 107.98 | 929,489 | -1.78% |
| 2026-07-07 | 106.05 | 110.33 | 104.485 | 109.94 | 1,334,897 | +0.54% |
| 2026-07-06 | 107.88 | 112.435 | 107.83 | 109.35 | 865,304 | +1.61% |
| 2026-07-02 | 116.42 | 117.51 | 105.22 | 107.62 | 1,422,711 | -7.56% |
| 2026-07-01 | 122.57 | 123.05 | 115.97 | 116.42 | 1,065,614 | -8.23% |
| 2026-06-30 | 126.55 | 129.13 | 124.72 | 126.86 | 946,505 | +0.91% |
| 2026-06-29 | 129.5 | 129.5 | 123.39 | 125.71 | 696,086 | -0.84% |
| 2026-06-26 | 130.78 | 133.63 | 125.98 | 126.78 | 1,498,760 | -4.86% |
| 2026-06-25 | 134.53 | 138.725 | 131.82 | 133.26 | 711,052 | +1.26% |
| 2026-06-24 | 129.97 | 132.96 | 127.45 | 131.6 | 1,131,669 | +1.66% |
| 2026-06-23 | 130.29 | 132.58 | 125.965 | 129.45 | 727,249 | -4.93% |
| 2026-06-22 | 138.25 | 139.87 | 134.368 | 136.16 | 540,341 | -0.41% |
| 2026-06-18 | 138.35 | 139.45 | 134.29 | 136.72 | 1,316,494 | +2.52% |
| 2026-06-17 | 131.2 | 137.59 | 130.16 | 133.36 | 766,820 | +2.07% |
| 2026-06-16 | 131.51 | 136.12 | 130.33 | 130.66 | 762,539 | -0.46% |
| 2026-06-15 | 133.53 | 134.895 | 131.07 | 131.26 | 852,143 | +3.20% |
| 2026-06-12 | 129.12 | 132.05 | 125.63 | 127.19 | 1,058,827 | -1.13% |
| 2026-06-11 | 123.5 | 129.03 | 121.575 | 128.64 | 943,900 | +6.21% |
| 2026-06-10 | 128.61 | 130.55 | 118.61 | 121.12 | 950,944 | -6.59% |
| 2026-06-09 | 134.03 | 138.66 | 124.25 | 129.66 | 1,161,219 | -1.81% |
| 2026-06-08 | 137.37 | 137.67 | 131.93 | 132.05 | 732,918 | -0.43% |
| 2026-06-05 | 141.29 | 141.725 | 131.46 | 132.62 | 1,250,988 | -7.61% |
| 2026-06-04 | 143.98 | 145.765 | 138.2 | 143.65 | 1,023,756 | -3.10% |
| 2026-06-03 | 144.55 | 150.46 | 141.13 | 148.25 | 1,190,782 | +3.31% |
| 2026-06-02 | 140.74 | 148.5 | 140 | 143.5 | 1,223,949 | +3.49% |
| 2026-06-01 | 138.23 | 141.295 | 136.01 | 138.66 | 1,133,659 | -1.10% |
| 2026-05-29 | 142.26 | 142.95 | 137.89 | 140.2 | 1,045,145 | -1.45% |
| 2026-05-28 | 138.93 | 143.34 | 132.63 | 142.26 | 931,302 | +1.95% |
| 2026-05-27 | 143.22 | 145.87 | 138.86 | 139.54 | 1,027,692 | -1.12% |
| 2026-05-26 | 137.68 | 142.44 | 137.68 | 141.12 | 1,156,168 | +4.84% |
| 2026-05-22 | 134.22 | 137.09 | 128.367 | 134.6 | 944,171 | +1.67% |
| 2026-05-21 | 132.79 | 133.79 | 127.89 | 132.39 | 1,045,158 | -1.02% |
| 2026-05-20 | 133.11 | 133.93 | 128.57 | 133.76 | 885,847 | +2.68% |
| 2026-05-19 | 130.705 | 134.38 | 126.67 | 130.27 | 1,075,614 | -2.74% |
| 2026-05-18 | 136.09 | 136.09 | 130.75 | 133.94 | 942,076 | -1.14% |
| 2026-05-15 | 136.63 | 136.63 | 130 | 135.49 | 1,159,341 | -3.22% |
| 2026-05-14 | 137.08 | 141.27 | 132.92 | 140 | 1,006,654 | +3.42% |
| 2026-05-13 | 133.66 | 139.322 | 128.98 | 135.37 | 1,530,106 | +1.28% |