AAON Inc. (AAON)
NASDAQ: AAON
· Real-Time Price · USD
104.26
0.10 (0.10%)
At close: Oct 15, 2025, 3:59 PM
104.26
0.00%
After-hours: Oct 15, 2025, 07:46 PM EDT
AAON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 101.77 | 106.58 | 100.00 | 104.16 | 104.16 | 2.16% | 741,941 |
| Oct 13, 2025 | 101.80 | 103.41 | 100.86 | 101.96 | 101.96 | 2.47% | 458,346 |
| Oct 10, 2025 | 102.84 | 103.53 | 99.25 | 99.50 | 99.50 | -1.70% | 727,271 |
| Oct 9, 2025 | 102.17 | 103.52 | 101.17 | 101.22 | 101.22 | -1.20% | 600,802 |
| Oct 8, 2025 | 103.04 | 104.20 | 100.46 | 102.45 | 102.45 | -0.57% | 906,726 |
| Oct 7, 2025 | 104.93 | 105.60 | 99.60 | 103.04 | 103.04 | -0.78% | 1,095,809 |
| Oct 6, 2025 | 99.75 | 104.11 | 99.22 | 103.85 | 103.85 | 5.62% | 1,458,245 |
| Oct 3, 2025 | 98.35 | 100.73 | 97.35 | 98.32 | 98.32 | -0.03% | 831,700 |
| Oct 2, 2025 | 96.60 | 98.73 | 96.06 | 98.35 | 98.35 | 2.53% | 735,700 |
| Oct 1, 2025 | 92.77 | 96.68 | 92.10 | 95.92 | 95.92 | 2.65% | 861,746 |
| Sep 30, 2025 | 91.47 | 94.53 | 90.73 | 93.44 | 93.44 | 2.13% | 867,750 |
| Sep 29, 2025 | 91.81 | 93.00 | 91.30 | 91.49 | 91.49 | 0.53% | 907,415 |
| Sep 26, 2025 | 88.13 | 91.21 | 87.78 | 91.01 | 91.01 | 3.27% | 1,313,747 |
| Sep 25, 2025 | 89.01 | 89.71 | 86.94 | 88.13 | 88.13 | -3.14% | 1,062,501 |
| Sep 24, 2025 | 94.43 | 94.92 | 89.82 | 90.99 | 90.99 | -3.47% | 1,189,000 |
| Sep 23, 2025 | 92.92 | 95.24 | 91.43 | 94.26 | 94.26 | 1.42% | 1,083,200 |
| Sep 22, 2025 | 90.96 | 93.48 | 90.05 | 92.94 | 92.94 | 1.51% | 1,082,246 |
| Sep 19, 2025 | 90.00 | 92.58 | 89.16 | 91.56 | 91.56 | 3.29% | 2,297,335 |
| Sep 18, 2025 | 84.53 | 88.88 | 81.43 | 88.64 | 88.64 | 10.08% | 1,566,825 |
| Sep 17, 2025 | 83.78 | 84.30 | 78.64 | 80.52 | 80.52 | -4.13% | 1,634,400 |
Page 1 of 136