AAON Inc. (AAON)
NASDAQ: AAON
· Real-Time Price · USD
90.99
-3.27 (-3.47%)
At close: Sep 24, 2025, 3:59 PM
89.42
-1.73%
After-hours: Sep 24, 2025, 07:16 PM EDT
AAON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 94.43 | 94.92 | 89.82 | 90.99 | 90.99 | -3.47% | 978,246 |
| 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 |
| Sep 16, 2025 | 83.89 | 84.27 | 81.98 | 83.99 | 83.99 | 0.59% | 1,572,500 |
| Sep 15, 2025 | 82.30 | 83.97 | 81.47 | 83.50 | 83.50 | 1.61% | 1,040,800 |
| Sep 12, 2025 | 82.81 | 83.51 | 81.04 | 82.18 | 82.18 | -0.35% | 1,306,900 |
| Sep 11, 2025 | 84.99 | 85.50 | 81.99 | 82.47 | 82.47 | -2.97% | 1,117,893 |
| Sep 10, 2025 | 78.59 | 85.25 | 78.59 | 84.99 | 84.99 | 8.74% | 1,527,600 |
| Sep 9, 2025 | 80.52 | 80.66 | 78.13 | 78.16 | 78.16 | -3.36% | 1,054,416 |
| Sep 8, 2025 | 81.03 | 81.37 | 79.95 | 80.88 | 80.88 | -0.33% | 1,045,200 |
| Sep 5, 2025 | 82.07 | 83.13 | 80.21 | 81.15 | 81.15 | -0.32% | 695,408 |
| Sep 4, 2025 | 80.69 | 81.52 | 78.00 | 81.41 | 81.31 | 1.45% | 671,924 |
| Sep 3, 2025 | 81.85 | 83.00 | 79.74 | 80.25 | 80.15 | -1.76% | 464,800 |
| Sep 2, 2025 | 80.81 | 81.86 | 79.78 | 81.69 | 81.59 | -1.52% | 582,130 |
| Aug 29, 2025 | 85.12 | 85.62 | 82.80 | 82.95 | 82.85 | -2.55% | 861,200 |
| Aug 28, 2025 | 84.83 | 85.63 | 84.26 | 85.12 | 85.02 | 0.44% | 537,200 |
| Aug 27, 2025 | 84.58 | 86.89 | 84.30 | 84.75 | 84.65 | 0.07% | 810,669 |