AAON Inc.

AI Score

XX

Unlock

77.49
-5.23 (-6.32%)
At close: Apr 03, 2025, 3:59 PM
76.91
-0.75%
After-hours: Apr 03, 2025, 04:23 PM EDT

AAON Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 77.64 82.86 77.08 82.72 3.56 4.50% 565,323
Apr 1, 2025 77.90 79.41 76.24 79.16 1.03 1.32% 722,424
Mar 31, 2025 76.38 78.83 74.00 78.13 0.05 0.06% 692,001
Mar 28, 2025 80.40 80.40 77.44 78.08 -2.16 -2.69% 538,244
Mar 27, 2025 81.10 81.94 79.72 80.24 -1.21 -1.49% 484,900
Mar 26, 2025 83.58 84.55 81.05 81.45 -2.65 -3.15% 747,400
Mar 25, 2025 83.35 85.12 82.46 84.10 0.52 0.62% 702,400
Mar 24, 2025 80.97 83.70 80.97 83.58 3.93 4.93% 613,300
Mar 21, 2025 78.19 80.76 77.29 79.65 0.23 0.29% 1,559,458
Mar 20, 2025 80.39 82.41 79.34 79.42 -2.06 -2.53% 629,500
Mar 19, 2025 79.87 83.14 79.36 81.48 1.68 2.11% 1,037,000
Mar 18, 2025 81.74 82.53 79.63 79.80 -2.96 -3.58% 892,763
Mar 17, 2025 81.48 84.27 81.00 82.76 0.62 0.75% 772,500
Mar 14, 2025 79.39 82.33 78.98 82.14 3.83 4.89% 590,400
Mar 13, 2025 80.95 81.00 77.22 78.31 -3.24 -3.97% 722,420
Mar 12, 2025 84.44 85.47 81.48 81.55 -0.84 -1.02% 1,292,344
Mar 11, 2025 79.66 83.50 79.00 82.39 2.60 3.26% 1,824,400
Mar 10, 2025 81.36 81.91 78.39 79.79 -2.28 -2.78% 1,358,600
Mar 7, 2025 81.25 82.80 79.37 82.07 0.82 1.01% 1,591,930
Mar 6, 2025 80.30 81.93 78.19 81.25 -0.69 -0.84% 1,742,211
Mar 5, 2025 77.06 82.99 76.94 81.94 6.69 8.89% 2,574,336
Mar 4, 2025 71.00 77.22 69.52 75.25 1.73 2.35% 1,948,666
Mar 3, 2025 77.26 78.89 72.58 73.52 -3.28 -4.27% 1,670,137
Feb 28, 2025 78.64 79.27 73.11 76.80 -1.84 -2.34% 2,492,300
Feb 27, 2025 88.08 90.19 78.55 78.64 -23.38 -22.92% 2,485,168
Feb 26, 2025 102.17 104.81 101.29 102.02 1.73 1.72% 781,775
Feb 25, 2025 99.61 101.90 98.15 100.29 0.22 0.22% 755,700
Feb 24, 2025 105.16 106.99 99.84 100.07 -3.56 -3.44% 1,099,700
Feb 21, 2025 111.20 111.30 102.91 103.63 -6.96 -6.29% 930,800
Feb 20, 2025 113.15 114.58 108.50 110.59 -3.52 -3.08% 629,500
Feb 19, 2025 114.63 114.93 112.83 114.11 -0.65 -0.57% 540,600
Feb 18, 2025 113.80 115.50 113.48 114.76 1.60 1.41% 466,300
Feb 14, 2025 112.86 114.71 112.24 113.16 0.30 0.27% 269,144
Feb 13, 2025 110.83 113.05 109.52 112.86 3.27 2.98% 587,911
Feb 12, 2025 111.24 111.95 109.44 109.59 -3.17 -2.81% 470,622
Feb 11, 2025 112.60 113.50 111.16 112.76 -0.51 -0.45% 475,609
Feb 10, 2025 113.52 114.98 112.50 113.27 0.50 0.44% 542,700
Feb 7, 2025 115.13 115.13 112.39 112.77 -1.28 -1.12% 708,700
Feb 6, 2025 115.94 117.73 112.13 114.05 -0.85 -0.74% 826,600
Feb 5, 2025 112.72 116.13 111.09 114.90 3.97 3.58% 893,941
Feb 4, 2025 114.68 115.97 110.23 110.93 -4.16 -3.61% 845,865
Feb 3, 2025 113.41 116.66 112.71 115.09 -1.29 -1.11% 859,207
Jan 31, 2025 117.09 118.88 114.39 116.38 -0.22 -0.19% 913,226
Jan 30, 2025 113.35 117.00 112.02 116.60 6.20 5.62% 1,011,241
Jan 29, 2025 112.03 112.69 108.62 110.40 -1.37 -1.23% 874,918
Jan 28, 2025 113.56 114.96 108.80 111.77 -0.93 -0.83% 1,354,300
Jan 27, 2025 129.28 129.39 110.82 112.70 -20.01 -15.08% 1,792,761
Jan 24, 2025 134.33 136.35 131.73 132.71 -2.05 -1.52% 528,204
Jan 23, 2025 136.26 136.62 133.69 134.76 -2.19 -1.60% 608,714
Jan 22, 2025 132.52 137.90 131.46 136.95 4.80 3.63% 622,551