AAON, Inc. AAON
80.25 USD +1.45 (+1.84%)
Regular-session close
78.17 -2.08 -2.59%
After hours · Nov 13, 7:56 PM ET
78.64 Day range 85.99
54.42 52-week range 148.25
- YTD
- +5.25%
- 1 year
- -15.68%
AAON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.88 | 85.99 | 78.64 | 80.25 | +1.45 | +1.84% | 1,460,498 |
| Nov 12, 2026 | 74.63 | 81.61 | 73.50 | 78.80 | +2.47 | +3.24% | 1,287,100 |
| Nov 11, 2026 | 76.95 | 79.93 | 75.87 | 76.33 | +1.32 | +1.76% | 1,531,400 |
| Nov 10, 2026 | 71.64 | 80.19 | 67.72 | 75.01 | +12.14 | +19.31% | 5,023,400 |
| Nov 9, 2026 | 58.44 | 63.70 | 57.34 | 62.87 | +5.68 | +9.93% | 1,848,100 |
| Nov 6, 2026 | 58.15 | 58.78 | 54.30 | 57.19 | +2.77 | +5.09% | 1,608,000 |
| Nov 5, 2026 | 55.61 | 56.84 | 53.13 | 54.42 | -3.83 | -6.58% | 2,612,200 |
| Nov 4, 2026 | 67.61 | 67.61 | 54.73 | 58.25 | -10.83 | -15.68% | 3,976,000 |
| Nov 3, 2026 | 70.00 | 71.06 | 68.62 | 69.08 | +1.09 | +1.60% | 814,000 |
| Nov 2, 2026 | 68.52 | 70.33 | 67.35 | 67.99 | +0.59 | +0.88% | 1,024,200 |
| Oct 30, 2026 | 71.72 | 71.90 | 65.55 | 67.40 | -7.90 | -10.49% | 1,828,000 |
| Oct 29, 2026 | 73.51 | 76.59 | 72.70 | 75.30 | -0.31 | -0.41% | 647,900 |
| Oct 28, 2026 | 78.68 | 78.68 | 74.62 | 75.61 | -0.22 | -0.29% | 608,900 |
| Oct 27, 2026 | 72.26 | 76.04 | 70.96 | 75.83 | +5.03 | +7.10% | 1,002,800 |
| Oct 26, 2026 | 69.12 | 71.18 | 68.87 | 70.80 | +1.95 | +2.83% | 952,900 |
| Oct 23, 2026 | 68.88 | 70.34 | 66.39 | 68.85 | -0.77 | -1.11% | 872,200 |
| Oct 22, 2026 | 72.98 | 73.07 | 68.41 | 69.62 | -5.61 | -7.46% | 1,401,500 |
| Oct 21, 2026 | 75.41 | 75.71 | 73.00 | 75.23 | +1.31 | +1.77% | 892,500 |
| Oct 20, 2026 | 73.90 | 76.44 | 71.91 | 73.92 | -1.42 | -1.88% | 1,149,900 |
| Oct 19, 2026 | 76.01 | 76.43 | 73.65 | 75.34 | +1.61 | +2.18% | 814,300 |
| Oct 16, 2026 | 77.17 | 78.15 | 73.65 | 73.73 | -3.57 | -4.62% | 1,431,200 |
| Oct 15, 2026 | 78.26 | 79.00 | 74.17 | 77.30 | -3.23 | -4.01% | 2,050,000 |
| Oct 14, 2026 | 83.50 | 85.62 | 80.02 | 80.53 | -5.66 | -6.57% | 1,143,600 |
| Oct 13, 2026 | 83.91 | 86.55 | 82.40 | 86.19 | +1.42 | +1.68% | 644,800 |
| Oct 12, 2026 | 85.15 | 86.99 | 84.68 | 84.77 | -1.39 | -1.61% | 459,400 |
| Oct 9, 2026 | 87.06 | 88.00 | 85.01 | 86.16 | +0.21 | +0.24% | 521,800 |
| Oct 8, 2026 | 86.22 | 88.07 | 84.24 | 85.95 | -1.18 | -1.35% | 870,800 |
| Oct 7, 2026 | 86.35 | 87.56 | 83.95 | 87.13 | -0.94 | -1.07% | 933,900 |
| Oct 6, 2026 | 85.34 | 89.31 | 85.25 | 88.07 | +3.72 | +4.41% | 988,000 |
| Oct 5, 2026 | 83.01 | 85.49 | 81.21 | 84.35 | +1.08 | +1.30% | 842,900 |
| Oct 2, 2026 | 84.62 | 85.50 | 82.38 | 83.27 | +0.99 | +1.20% | 707,200 |
| Oct 1, 2026 | 81.80 | 83.87 | 81.00 | 82.28 | -0.48 | -0.58% | 1,052,600 |
| Sep 30, 2026 | 85.20 | 85.20 | 82.10 | 82.76 | -2.35 | -2.76% | 972,400 |
| Sep 29, 2026 | 86.85 | 87.42 | 84.50 | 85.11 | -0.23 | -0.27% | 935,800 |
| Sep 28, 2026 | 88.60 | 91.52 | 82.71 | 85.34 | -3.76 | -4.22% | 1,733,000 |
| Sep 25, 2026 | 84.75 | 90.00 | 84.45 | 89.10 | +4.83 | +5.73% | 1,947,200 |
| Sep 24, 2026 | 80.40 | 84.77 | 80.03 | 84.27 | +1.91 | +2.32% | 1,315,600 |
| Sep 23, 2026 | 78.66 | 84.58 | 78.03 | 82.36 | +3.09 | +3.90% | 1,916,000 |
| Sep 22, 2026 | 77.09 | 79.92 | 76.55 | 79.27 | +2.87 | +3.76% | 1,021,700 |
| Sep 21, 2026 | 77.30 | 77.75 | 76.04 | 76.40 | -0.36 | -0.47% | 858,000 |
| Sep 18, 2026 | 76.84 | 77.25 | 75.52 | 76.76 | +0.33 | +0.43% | 1,491,700 |
| Sep 17, 2026 | 79.24 | 79.48 | 76.28 | 76.43 | +0.87 | +1.15% | 1,074,600 |
| Sep 16, 2026 | 74.70 | 76.87 | 74.39 | 75.56 | +1.24 | +1.67% | 1,011,100 |
| Sep 15, 2026 | 76.59 | 77.21 | 74.08 | 74.32 | -1.22 | -1.62% | 1,213,800 |
| Sep 14, 2026 | 75.41 | 76.68 | 74.26 | 75.54 | -4.26 | -5.34% | 1,250,900 |
| Sep 11, 2026 | 76.77 | 81.26 | 76.77 | 79.80 | +3.28 | +4.29% | 975,500 |
| Sep 10, 2026 | 75.90 | 77.18 | 74.75 | 76.52 | -0.50 | -0.65% | 873,400 |
| Sep 9, 2026 | 78.53 | 79.59 | 76.16 | 77.02 | -2.38 | -3.00% | 1,109,800 |
| Sep 8, 2026 | 80.12 | 81.31 | 78.87 | 79.40 | 0.00 | 0.00% | 1,252,900 |
| Sep 4, 2026 | 77.98 | 81.38 | 77.63 | 79.40 | +1.42 | +1.82% | 1,417,900 |
| Sep 3, 2026 | 74.70 | 78.49 | 73.50 | 77.98 | +3.36 | +4.50% | 1,247,200 |
| Sep 2, 2026 | 74.99 | 75.40 | 73.75 | 74.62 | -0.73 | -0.97% | 996,500 |
| Sep 1, 2026 | 75.03 | 76.22 | 74.05 | 75.35 | -0.62 | -0.82% | 769,800 |
| Aug 31, 2026 | 75.50 | 76.69 | 74.31 | 75.97 | +0.10 | +0.13% | 870,300 |
| Aug 28, 2026 | 78.19 | 78.80 | 75.56 | 75.87 | -2.28 | -2.92% | 734,900 |
| Aug 27, 2026 | 81.00 | 81.82 | 77.95 | 78.15 | -1.63 | -2.04% | 1,082,800 |
| Aug 26, 2026 | 77.14 | 80.47 | 77.04 | 79.78 | +3.59 | +4.71% | 1,254,400 |
| Aug 25, 2026 | 77.63 | 77.92 | 75.25 | 76.19 | +0.09 | +0.12% | 972,800 |
| Aug 24, 2026 | 79.14 | 79.25 | 74.34 | 76.10 | -3.34 | -4.20% | 1,791,200 |
| Aug 21, 2026 | 81.99 | 82.45 | 78.73 | 79.44 | -1.40 | -1.73% | 984,900 |
| Aug 20, 2026 | 80.56 | 81.57 | 79.45 | 80.84 | -0.15 | -0.19% | 850,800 |
| Aug 19, 2026 | 83.36 | 83.36 | 79.42 | 80.99 | -1.07 | -1.30% | 966,800 |
| Aug 18, 2026 | 86.77 | 86.77 | 81.37 | 82.06 | -6.03 | -6.85% | 1,527,200 |
| Aug 17, 2026 | 87.83 | 88.38 | 85.73 | 88.09 | +0.29 | +0.33% | 938,700 |
| Aug 14, 2026 | 86.63 | 89.24 | 86.00 | 87.80 | +0.13 | +0.15% | 856,300 |
65 days, newest first. Daily bars as drawn on the AAON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.