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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	88.25	86.85	86.85	90.59	86.78	1.44M
December 03, 2025	90.88	88.63	88.63	91.4	87.67	876,044
December 02, 2025	92.26	91.06	91.06	92.3	90.16	639,926
December 01, 2025	91.68	91.63	91.63	92.71	89.7	865,677
November 28, 2025	93.4	93.48	93.48	94.16	92.07	258,831
November 26, 2025	94.04	93.2	93.2	95.2	92.58	798,000
November 25, 2025	94.26	94.14	94.04	94.69	91.73	951,900
November 24, 2025	91.54	93.6	93.5	94.48	90.19	627,331
November 21, 2025	89.15	91.52	91.52	91.85	86.33	1.16M
November 20, 2025	95.2	89.16	89.16	95.6	88.27	746,432
November 19, 2025	91.13	91.88	91.88	94.28	90.2	676,442
November 18, 2025	91	90.38	90.38	92.01	89.51	768,200
November 17, 2025	93.99	91.95	91.95	95.12	91.19	980,000
November 14, 2025	92.28	94.04	94.04	96.53	91.17	792,700
November 13, 2025	100.32	95.17	95.17	101.99	92.69	1.2M
November 12, 2025	104.9	102.04	102.04	105.52	101.36	860,000
November 11, 2025	105.63	103.9	103.9	106.14	103.22	898,200
November 10, 2025	108.97	105.79	105.79	110.95	105.53	1.09M
November 07, 2025	99.83	105.53	105.53	107.71	97.29	1.68M
November 06, 2025	110	100.03	100.03	116.04	99.11	2.52M
November 05, 2025	90.18	93.46	93.46	93.5	88.81	1.86M
November 04, 2025	93.27	89.93	89.93	93.27	89.45	1.39M
November 03, 2025	98.17	95.9	95.9	98.72	94.82	1.68M
October 31, 2025	100.78	98.39	98.39	100.78	96.16	1.44M
October 30, 2025	100.89	100.66	100.66	104.53	99.45	763,144
October 29, 2025	104.21	103.27	103.27	106.55	102.58	944,330
October 28, 2025	104.52	103.34	103.34	105.04	102.34	595,292
October 27, 2025	106.89	104.97	104.97	107.63	102.96	685,355
October 24, 2025	103.9	106.24	106.24	107.62	102.48	716,000
October 23, 2025	97.68	101.75	101.75	101.76	97.41	510,200
October 22, 2025	101.12	97.7	97.7	102.95	96.59	947,924
October 21, 2025	100.88	102.29	102.29	103.93	100.05	525,122
October 20, 2025	99.07	100.96	100.96	101.16	98.27	453,800
October 17, 2025	100.58	97.24	97.24	101.62	95.49	1.78M
October 16, 2025	104.7	100.05	100.05	105.02	99.83	1.85M
October 15, 2025	103.05	104.26	104.26	105.08	102.53	974,500
October 14, 2025	101.77	104.16	104.16	106.58	100	737,009
October 13, 2025	101.8	101.96	101.96	103.41	100.86	458,346
October 10, 2025	102.84	99.5	99.5	103.53	99.25	727,271
October 09, 2025	102.17	101.22	101.22	103.52	101.17	600,802
October 08, 2025	103.04	102.45	102.45	104.2	100.46	906,726
October 07, 2025	104.93	103.04	103.04	105.6	99.6	1.1M
October 06, 2025	99.75	103.85	103.85	104.11	99.22	1.46M
October 03, 2025	98.35	98.32	98.32	100.73	97.35	831,700
October 02, 2025	96.6	98.35	98.35	98.73	96.06	735,700
October 01, 2025	92.77	95.92	95.92	96.68	92.1	861,746
September 30, 2025	91.47	93.44	93.44	94.53	90.73	867,750
September 29, 2025	91.81	91.49	91.49	93	91.3	907,415
September 26, 2025	88.13	91.01	91.01	91.21	87.78	1.31M
September 25, 2025	89.01	88.13	88.13	89.71	86.94	1.06M
September 24, 2025	94.43	90.99	90.99	94.92	89.82	1.19M
September 23, 2025	92.92	94.26	94.26	95.24	91.43	1.08M
September 22, 2025	90.96	92.94	92.94	93.48	90.05	1.08M
September 19, 2025	90	91.56	91.56	92.58	89.16	2.3M
September 18, 2025	84.53	88.64	88.64	88.88	81.43	1.57M
September 17, 2025	83.78	80.52	80.52	84.3	78.64	1.63M
September 16, 2025	83.89	83.99	83.99	84.27	81.98	1.57M
September 15, 2025	82.3	83.5	83.5	83.97	81.47	1.04M
September 12, 2025	82.81	82.18	82.18	83.51	81.04	1.31M
September 11, 2025	84.99	82.47	82.47	85.5	81.99	1.12M

AAON, Inc. (AAON) NASDAQ