AAON Inc.
128.00
4.60 (3.73%)
At close: Jan 14, 2025, 3:59 PM
128.11
0.09%
After-hours Jan 14, 2025, 04:00 PM EST

AAON Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 124.61 129.13 124.61 128.11 4.71 3.82% 493,946
Jan 13, 2025 120.44 123.89 118.64 123.40 1.33 1.09% 599,230
Jan 10, 2025 118.50 123.43 118.06 122.07 1.88 1.56% 522,900
Jan 8, 2025 119.98 121.04 118.03 120.19 -0.25 -0.21% 470,600
Jan 7, 2025 122.89 123.62 119.65 120.44 -1.88 -1.54% 525,300
Jan 6, 2025 121.03 122.45 119.25 122.32 2.31 1.92% 750,000
Jan 3, 2025 118.13 120.25 116.94 120.01 2.07 1.76% 471,500
Jan 2, 2025 119.14 120.62 116.43 117.94 0.26 0.22% 344,312
Dec 31, 2024 120.00 120.84 117.24 117.68 -1.97 -1.65% 409,100
Dec 30, 2024 119.93 120.61 117.13 119.65 -1.77 -1.46% 365,800
Dec 27, 2024 122.00 122.60 119.85 121.42 -1.26 -1.03% 240,500
Dec 26, 2024 123.18 123.69 122.43 122.68 -0.76 -0.62% 340,100
Dec 24, 2024 123.22 124.12 122.00 123.44 0.23 0.19% 246,147
Dec 23, 2024 123.67 124.72 122.74 123.21 -0.92 -0.74% 335,649
Dec 20, 2024 124.32 127.49 123.73 124.13 0.30 0.24% 1,012,648
Dec 19, 2024 124.35 126.79 123.22 123.83 1.26 1.03% 456,298
Dec 18, 2024 129.68 131.41 122.45 122.57 -6.10 -4.74% 605,000
Dec 17, 2024 133.30 133.58 127.57 128.67 -5.99 -4.45% 445,470
Dec 16, 2024 131.50 135.38 131.50 134.66 3.34 2.54% 388,615
Dec 13, 2024 131.34 133.28 130.19 131.32 0.05 0.04% 358,100
Dec 12, 2024 132.45 133.39 130.92 131.27 -1.09 -0.82% 134,100
Dec 11, 2024 130.40 132.85 128.78 132.36 3.19 2.47% 390,900
Dec 10, 2024 130.05 130.79 126.92 129.17 0.11 0.09% 416,100
Dec 9, 2024 138.25 138.25 128.84 129.06 -8.19 -5.97% 483,942
Dec 6, 2024 137.36 139.09 135.59 137.25 1.49 1.10% 483,105
Dec 5, 2024 136.29 138.44 135.28 135.76 -0.24 -0.18% 416,062
Dec 4, 2024 134.15 136.22 132.56 136.00 2.84 2.13% 423,990
Dec 3, 2024 132.57 134.14 131.22 133.16 0.87 0.66% 342,600
Dec 2, 2024 137.24 137.24 132.06 132.29 -4.05 -2.97% 336,232
Nov 29, 2024 137.17 138.29 135.68 136.34 0.31 0.23% 170,046
Nov 27, 2024 140.22 141.06 135.34 136.03 -4.42 -3.15% 523,405
Nov 26, 2024 136.58 140.91 135.15 140.45 2.86 2.08% 445,108
Nov 25, 2024 139.39 142.20 137.23 137.59 0.17 0.12% 604,609
Nov 22, 2024 136.14 137.76 134.00 137.42 1.86 1.37% 564,509
Nov 21, 2024 132.54 137.20 132.54 135.56 3.51 2.66% 463,614
Nov 20, 2024 131.17 132.84 128.74 132.05 0.89 0.68% 449,400
Nov 19, 2024 130.09 131.67 129.33 131.16 -0.18 -0.14% 595,700
Nov 18, 2024 135.01 135.63 130.88 131.34 -2.12 -1.59% 574,300
Nov 15, 2024 132.11 133.64 130.60 133.46 0.28 0.21% 530,200
Nov 14, 2024 133.71 135.33 130.89 133.18 -1.45 -1.08% 475,027
Nov 13, 2024 138.09 139.59 134.04 134.63 -3.10 -2.25% 426,300
Nov 12, 2024 139.53 141.49 135.55 137.73 -3.02 -2.15% 535,403
Nov 11, 2024 140.01 144.07 139.00 140.75 2.51 1.82% 647,100
Nov 8, 2024 124.97 139.63 123.00 138.24 19.14 16.07% 700,606
Nov 7, 2024 120.76 121.18 118.60 119.10 -1.15 -0.96% 612,743
Nov 6, 2024 118.87 120.41 116.06 120.25 7.23 6.40% 592,066
Nov 5, 2024 112.57 114.97 112.20 113.02 0.56 0.50% 579,263
Nov 4, 2024 112.82 114.40 112.30 112.46 -1.01 -0.89% 258,765
Nov 1, 2024 114.26 116.12 113.11 113.47 -0.75 -0.66% 420,138
Oct 31, 2024 114.30 116.01 113.13 114.22 -0.89 -0.77% 207,001