AAON, Inc. - AAON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	82.07	81.15	81.15	83.13	80.21	681,202
September 04, 2025	80.69	81.41	81.31	81.52	78	671,924
September 03, 2025	81.85	80.25	80.15	83	79.74	464,800
September 02, 2025	80.81	81.69	81.69	81.86	79.78	582,130
August 29, 2025	85.12	82.95	82.95	85.62	82.8	861,200
August 28, 2025	84.83	85.12	85.12	85.63	84.26	537,200
August 27, 2025	84.58	84.75	84.75	86.89	84.3	810,669
August 26, 2025	83.29	84.69	84.69	85.22	82	1.02M
August 25, 2025	85.04	83.57	83.57	85.98	83.42	966,500
August 22, 2025	81.61	85.98	85.98	87.75	81.2	997,617
August 21, 2025	79.31	80.93	80.93	82.16	78.84	767,500
August 20, 2025	81.36	80.09	80.09	81.73	79.94	842,549
August 19, 2025	81.87	82.31	82.31	82.59	79.96	1.21M
August 18, 2025	79.38	81.82	81.82	82.05	79.35	958,100
August 15, 2025	83.5	79.55	79.55	83.96	79.49	1.32M
August 14, 2025	86.75	83.11	83.11	87.13	82.77	1.28M
August 13, 2025	83.12	88.29	88.29	88.58	82.63	2.76M
August 12, 2025	72.57	82.95	82.95	83.21	72.09	2.73M
August 11, 2025	62.48	72.08	72.08	73.54	62	7.09M
August 08, 2025	83.07	80.52	80.52	83.19	80.16	1.95M
August 07, 2025	81.89	82.73	82.73	83.43	80.67	1.23M
August 06, 2025	83.02	81.49	81.49	83.04	81.12	842,800
August 05, 2025	82.49	83.38	83.38	83.72	80.71	673,047
August 04, 2025	82	82.05	82.05	82.71	80.59	856,726
August 01, 2025	80.84	81.65	81.65	82.92	79.51	1.59M
July 31, 2025	81.54	83.5	83.5	84	80.86	1.72M
July 30, 2025	81.4	80.74	80.74	81.95	78.91	1.17M
July 29, 2025	82.28	81.21	81.21	82.29	79.78	865,600
July 28, 2025	84	83.08	83.08	84.3	82.21	1.15M
July 25, 2025	78.25	83.37	83.37	83.5	78.25	1.46M
July 24, 2025	78.69	77.56	77.56	78.79	77.1	667,628
July 23, 2025	77.47	78.75	78.75	80.55	76.31	1.43M
July 22, 2025	75.36	76	76	76.06	73.14	1.28M
July 21, 2025	78.69	75.36	75.36	78.69	74.63	1.04M
July 18, 2025	79.75	78.69	78.69	79.75	77.59	2.24M
July 17, 2025	74.66	79.46	79.46	79.57	74	1.11M
July 16, 2025	75.64	74.27	74.27	75.79	73.33	1.25M
July 15, 2025	75.36	74.25	74.25	75.36	72.52	978,730
July 14, 2025	76.45	74.49	74.49	76.45	73.93	1.25M
July 11, 2025	79.41	76.83	76.83	80.12	76.55	2M
July 10, 2025	77.13	79.99	79.99	82.62	74.5	2.46M
July 09, 2025	75.97	76.79	76.79	77.81	75.73	1.09M
July 08, 2025	73.49	75.34	75.34	75.61	73.11	851,200
July 07, 2025	74.96	73.39	73.39	75.23	72.24	1.15M
July 03, 2025	75.27	75.25	75.25	76.26	74.82	440,000
July 02, 2025	75.03	75.27	75.27	76.31	74.07	980,291
July 01, 2025	72.91	74.91	74.91	76.36	72.41	1.54M
June 30, 2025	73.59	73.75	73.75	74.52	72.8	596,769
June 27, 2025	72.95	73.59	73.59	75.19	72.76	1.98M
June 26, 2025	72.75	72.46	72.46	73.76	71.41	1.78M
June 25, 2025	73.96	72.75	72.75	74.24	72.1	1.24M
June 24, 2025	73.39	73.25	73.25	74.17	71.55	1.27M
June 23, 2025	72	72.44	72.44	73.47	70.86	883,100
June 20, 2025	72.57	72.09	72.09	73.34	71.71	773,369
June 18, 2025	72.37	71.78	71.78	73.64	71.33	817,956
June 17, 2025	73.18	72.81	72.81	74.46	71.51	1.06M
June 16, 2025	75.11	73.71	73.71	77.4	72.25	1.19M
June 13, 2025	73.23	72.99	72.99	73.78	71.77	1.01M
June 12, 2025	75.43	74.15	74.15	76.06	73.99	1.35M
June 11, 2025	79.51	75.85	75.85	79.9	74.35	2.53M

AAON, Inc. (AAON) NASDAQ