AAON Inc. (AAON)
NASDAQ: AAON
· Real-Time Price · USD
81.41
1.16 (1.45%)
At close: Sep 04, 2025, 3:59 PM
81.41
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
AAON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 81.85 | 83.00 | 79.74 | 80.25 | 80.25 | -1.76% | 464,758 |
| Sep 2, 2025 | 80.81 | 81.86 | 79.78 | 81.69 | 81.69 | -1.52% | 582,130 |
| Aug 29, 2025 | 85.12 | 85.62 | 82.80 | 82.95 | 82.95 | -2.55% | 861,200 |
| Aug 28, 2025 | 84.83 | 85.63 | 84.26 | 85.12 | 85.12 | 0.44% | 537,200 |
| Aug 27, 2025 | 84.58 | 86.89 | 84.30 | 84.75 | 84.75 | 0.07% | 810,669 |
| Aug 26, 2025 | 83.29 | 85.22 | 82.00 | 84.69 | 84.69 | 1.34% | 1,020,500 |
| Aug 25, 2025 | 85.04 | 85.98 | 83.42 | 83.57 | 83.57 | -2.80% | 966,500 |
| Aug 22, 2025 | 81.61 | 87.75 | 81.20 | 85.98 | 85.98 | 6.24% | 997,617 |
| Aug 21, 2025 | 79.31 | 82.16 | 78.84 | 80.93 | 80.93 | 1.05% | 767,500 |
| Aug 20, 2025 | 81.36 | 81.73 | 79.94 | 80.09 | 80.09 | -2.70% | 842,549 |
| Aug 19, 2025 | 81.87 | 82.59 | 79.96 | 82.31 | 82.31 | 0.60% | 1,207,700 |
| Aug 18, 2025 | 79.38 | 82.05 | 79.35 | 81.82 | 81.82 | 2.85% | 958,100 |
| Aug 15, 2025 | 83.50 | 83.96 | 79.49 | 79.55 | 79.55 | -4.28% | 1,315,222 |
| Aug 14, 2025 | 86.75 | 87.13 | 82.77 | 83.11 | 83.11 | -5.87% | 1,280,553 |
| Aug 13, 2025 | 83.12 | 88.58 | 82.63 | 88.29 | 88.29 | 6.44% | 2,758,383 |
| Aug 12, 2025 | 72.57 | 83.21 | 72.09 | 82.95 | 82.95 | 15.08% | 2,733,369 |
| Aug 11, 2025 | 62.40 | 73.54 | 62.00 | 72.08 | 72.08 | -10.48% | 7,087,227 |
| Aug 8, 2025 | 83.07 | 83.19 | 80.16 | 80.52 | 80.52 | -2.67% | 1,953,754 |
| Aug 7, 2025 | 81.89 | 83.43 | 80.67 | 82.73 | 82.73 | 1.52% | 1,230,972 |
| Aug 6, 2025 | 83.02 | 83.04 | 81.12 | 81.49 | 81.49 | -2.27% | 842,800 |