AAON Inc. (AAON)
NASDAQ: AAON
· Real-Time Price · USD
81.81
2.26 (2.84%)
At close: Aug 18, 2025, 3:59 PM
81.83
0.03%
After-hours: Aug 18, 2025, 06:15 PM EDT
AAON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 79.38 | 82.05 | 79.35 | 81.82 | n/a | 2.85% | 958,062 |
| Aug 15, 2025 | 83.50 | 83.96 | 79.49 | 79.55 | 79.55 | -4.28% | 1,315,222 |
| Aug 14, 2025 | 86.75 | 87.13 | 82.77 | 83.11 | 83.11 | -5.87% | 1,280,553 |
| Aug 13, 2025 | 83.12 | 88.58 | 82.63 | 88.29 | 88.29 | 6.44% | 2,758,383 |
| Aug 12, 2025 | 72.57 | 83.21 | 72.09 | 82.95 | 82.95 | 15.08% | 2,733,369 |
| Aug 11, 2025 | 62.40 | 73.54 | 62.00 | 72.08 | 72.08 | -10.48% | 7,087,227 |
| Aug 8, 2025 | 83.07 | 83.19 | 80.16 | 80.52 | 80.52 | -2.67% | 1,953,754 |
| Aug 7, 2025 | 81.89 | 83.43 | 80.67 | 82.73 | 82.73 | 1.52% | 1,230,972 |
| Aug 6, 2025 | 83.02 | 83.04 | 81.12 | 81.49 | 81.49 | -2.27% | 842,800 |
| Aug 5, 2025 | 82.49 | 83.72 | 80.71 | 83.38 | 83.38 | 1.62% | 673,047 |
| Aug 4, 2025 | 82.00 | 82.71 | 80.59 | 82.05 | 82.05 | 0.49% | 856,726 |
| Aug 1, 2025 | 80.84 | 82.92 | 79.51 | 81.65 | 81.65 | -2.22% | 1,588,100 |
| Jul 31, 2025 | 81.54 | 84.00 | 80.86 | 83.50 | 83.50 | 3.42% | 1,718,322 |
| Jul 30, 2025 | 81.40 | 81.95 | 78.91 | 80.74 | 80.74 | -0.58% | 1,167,727 |
| Jul 29, 2025 | 82.28 | 82.29 | 79.78 | 81.21 | 81.21 | -2.25% | 865,600 |
| Jul 28, 2025 | 84.00 | 84.30 | 82.21 | 83.08 | 83.08 | -0.35% | 1,151,127 |
| Jul 25, 2025 | 78.25 | 83.50 | 78.25 | 83.37 | 83.37 | 7.49% | 1,460,948 |
| Jul 24, 2025 | 78.69 | 78.79 | 77.10 | 77.56 | 77.56 | -1.51% | 667,628 |
| Jul 23, 2025 | 77.47 | 80.55 | 76.31 | 78.75 | 78.75 | 3.62% | 1,428,514 |
| Jul 22, 2025 | 75.36 | 76.06 | 73.14 | 76.00 | 76.00 | 0.85% | 1,282,818 |