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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	78.59	84.99	84.99	85.25	78.59	1.53M
September 09, 2025	80.52	78.16	78.16	80.66	78.13	1.05M
September 08, 2025	81.03	80.88	80.88	81.37	79.95	1.05M
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

AAON, Inc. (AAON) NASDAQ