AAON, Inc. (AAON) NASDAQ

83.90

-3.16(-3.63%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	88.78	83.9	83.9	89	83.43	769,057
March 12, 2026	90.14	87.06	87.06	90.83	86.28	762,055
March 11, 2026	90.35	91.51	91.51	91.85	88.2	597,059
March 10, 2026	90.33	90.54	90.54	92.71	88.77	613,542
March 09, 2026	85.29	90.33	90.33	90.91	84.58	825,009
March 06, 2026	89.18	88.33	88.33	91.09	87.76	673,500
March 05, 2026	95.45	92.4	92.4	95.51	91.43	1.36M
March 04, 2026	95.1	95.97	95.97	97.08	92.58	889,885
March 03, 2026	99.86	95.33	95.33	102.23	95.22	1.66M
March 02, 2026	105.21	104.73	104.73	112.94	101.97	1.68M
February 27, 2026	97.41	101.2	101.2	101.2	96.19	1.26M
February 26, 2026	99.3	98.89	98.89	100.68	94.6	1.08M
February 25, 2026	101.7	99.05	99.05	101.7	95	1.12M
February 24, 2026	101.06	100.95	100.95	104.35	100.25	602,616
February 23, 2026	101.7	101.1	101.1	101.87	99.25	451,543
February 20, 2026	101.41	102.3	0	103.81	100.63	519,140
February 19, 2026	101.21	101.02	0	102.53	99.91	599,600
February 18, 2026	101.75	102.28	0	103.59	100.56	1.01M
February 17, 2026	100.59	102.78	0	103.19	99.23	612,500
February 13, 2026	101.41	101.04	0	104.29	99.41	1.12M
February 12, 2026	104.09	101.61	0	106.85	101.41	792,900
February 11, 2026	100.06	102.72	0	104.06	99.21	1.48M
February 10, 2026	99.06	99.03	0	101.4	97.92	620,612
February 09, 2026	97	98.81	0	99.52	96.26	761,107
February 06, 2026	94.2	96.43	0	97.22	91.41	1.15M
February 05, 2026	93.36	92.89	0	94.25	90.44	874,574
February 04, 2026	94	95.24	0	96.96	91.59	1.17M
February 03, 2026	91.03	93.37	0	93.78	87.78	1.07M
February 02, 2026	89.51	90.08	0	91.79	87.82	1.17M
January 30, 2026	93	91.06	0	95.07	90.73	1.02M
January 29, 2026	92.5	93.31	0	96.95	92.44	1.07M
January 28, 2026	91.86	91.22	0	94.01	88.21	695,500
January 27, 2026	93.22	91.86	0	95.81	91.43	778,454
January 26, 2026	94.41	93.47	0	94.59	92.4	504,119
January 23, 2026	96.58	94.46	0	96.96	93.08	606,900
January 22, 2026	96.87	96.58	0	97.65	93.75	675,721
January 21, 2026	93.28	95.64	0	96.31	91.5	721,426
January 20, 2026	92.04	91.74	0	94.82	90.71	1.09M
January 16, 2026	90.49	94.08	0	94.42	90.42	1.84M
January 15, 2026	88.98	90.04	0	91.31	87.11	894,100
January 14, 2026	84.23	87.84	0	88.25	83.24	1.08M
January 13, 2026	85.39	84.5	0	85.74	83.58	741,539
January 12, 2026	83.25	85.37	0	86.49	82.43	969,000
January 09, 2026	80.73	83.32	0	84.01	79.63	832,900
January 08, 2026	77.57	79.81	0	80.13	76.33	1.04M
January 07, 2026	81.24	77.61	0	81.3	77.47	1.05M
January 06, 2026	81	81.67	0	81.96	73.79	1.89M
January 05, 2026	80.33	81.48	0	83.36	80	1.24M
January 02, 2026	77.81	79.19	0	82.37	77.39	1.35M
December 31, 2025	78.62	76.25	0	78.74	76	1.2M
December 30, 2025	75.75	78.62	0	79.81	75.59	1.38M
December 29, 2025	75.43	75.7	0	76.07	74.84	864,700
December 26, 2025	75.48	75.77	0	75.93	74.97	358,424
December 24, 2025	75.11	75.79	0	76.73	74.83	563,123
December 23, 2025	74.82	75.25	0	76.08	74.3	689,548
December 22, 2025	76.22	75.08	0	76.88	74.19	915,329
December 19, 2025	74.5	75.34	0	76.06	73.23	1.73M
December 18, 2025	75.41	74.63	0	76	73.19	1.21M
December 17, 2025	77.07	73.49	0	78.47	73.43	1.07M
December 16, 2025	78.01	78.07	0	79.31	76.36	1.04M