AAON Inc. (AAON)
NASDAQ: AAON
· Real-Time Price · USD
98.32
-0.03 (-0.03%)
At close: Oct 03, 2025, 3:59 PM
98.32
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
AAON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 98.35 | 100.73 | 97.35 | 98.32 | 98.32 | -0.03% | 823,231 |
| Oct 2, 2025 | 96.60 | 98.73 | 96.06 | 98.35 | 98.35 | 2.53% | 735,700 |
| Oct 1, 2025 | 92.77 | 96.68 | 92.10 | 95.92 | 95.92 | 2.65% | 861,746 |
| Sep 30, 2025 | 91.47 | 94.53 | 90.73 | 93.44 | 93.44 | 2.13% | 867,750 |
| Sep 29, 2025 | 91.81 | 93.00 | 91.30 | 91.49 | 91.49 | 0.53% | 907,415 |
| Sep 26, 2025 | 88.13 | 91.21 | 87.78 | 91.01 | 91.01 | 3.27% | 1,313,747 |
| Sep 25, 2025 | 89.01 | 89.71 | 86.94 | 88.13 | 88.13 | -3.14% | 1,062,501 |
| Sep 24, 2025 | 94.43 | 94.92 | 89.82 | 90.99 | 90.99 | -3.47% | 1,189,000 |
| Sep 23, 2025 | 92.92 | 95.24 | 91.43 | 94.26 | 94.26 | 1.42% | 1,083,200 |
| Sep 22, 2025 | 90.96 | 93.48 | 90.05 | 92.94 | 92.94 | 1.51% | 1,082,246 |
| Sep 19, 2025 | 90.00 | 92.58 | 89.16 | 91.56 | 91.56 | 3.29% | 2,297,335 |
| Sep 18, 2025 | 84.53 | 88.88 | 81.43 | 88.64 | 88.64 | 10.08% | 1,566,825 |
| Sep 17, 2025 | 83.78 | 84.30 | 78.64 | 80.52 | 80.52 | -4.13% | 1,634,400 |
| Sep 16, 2025 | 83.89 | 84.27 | 81.98 | 83.99 | 83.99 | 0.59% | 1,572,500 |
| Sep 15, 2025 | 82.30 | 83.97 | 81.47 | 83.50 | 83.50 | 1.61% | 1,040,800 |
| Sep 12, 2025 | 82.81 | 83.51 | 81.04 | 82.18 | 82.18 | -0.35% | 1,306,900 |
| Sep 11, 2025 | 84.99 | 85.50 | 81.99 | 82.47 | 82.47 | -2.97% | 1,117,893 |
| Sep 10, 2025 | 78.59 | 85.25 | 78.59 | 84.99 | 84.99 | 8.74% | 1,527,600 |
| Sep 9, 2025 | 80.52 | 80.66 | 78.13 | 78.16 | 78.16 | -3.36% | 1,054,416 |
| Sep 8, 2025 | 81.03 | 81.37 | 79.95 | 80.88 | 80.88 | -0.33% | 1,045,200 |
Page 1 of 136