AAON, Inc. - Common Stock (AAON)

116.42
-10.44 (-8.23%)
NASDAQ· Last Trade: Jul 1st, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AAON, Inc. - Common Stock (AAON)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026126.55129.13124.72126.86946,494126.86
6/29/2026129.50129.50123.39125.71696,066125.71
6/26/2026130.78133.63125.98126.781,498,761126.78
6/25/2026134.53138.72131.82133.26711,053133.26
6/24/2026129.97132.96127.45131.601,131,670131.60
6/23/2026130.29132.58125.97129.45727,249129.45
6/22/2026138.25139.87134.37136.16540,341136.16
6/18/2026138.35139.45134.29136.721,316,495136.72
6/17/2026131.20137.59130.16133.36766,818133.36
6/16/2026131.51136.12130.33130.66762,539130.66
6/15/2026133.53134.90131.07131.26852,143131.26
6/12/2026129.12132.05125.63127.191,058,827127.19
6/11/2026123.50129.03121.58128.64943,896128.64
6/10/2026128.61130.55118.61121.12950,938121.12
6/09/2026134.03138.66124.25129.661,161,220129.66
6/08/2026137.37137.67131.93132.05732,894132.05
6/05/2026141.29141.72131.46132.621,250,988132.62
6/04/2026143.98145.76138.20143.651,023,757143.55
6/03/2026144.55150.46141.13148.251,190,652148.15
6/02/2026140.74148.50140.00143.501,223,909143.40
6/01/2026138.23141.29136.01138.661,133,659138.56
5/29/20260.01142.95137.89140.201,045,146140.10
5/28/2026138.93143.34132.63142.26930,793142.16
5/27/2026143.22145.87138.86139.541,027,692139.44
5/26/2026137.68142.44137.68141.121,156,165141.02
5/22/2026134.22137.09128.37134.60944,171134.51
5/21/2026132.79133.79127.89132.391,045,158132.30
5/20/2026132.15133.93128.57133.76885,782133.67
5/19/2026130.71134.38126.67130.271,075,579130.18
5/18/2026136.09136.09130.75133.94942,061133.85
5/15/2026136.63136.63130.00135.491,159,341135.40
5/14/2026137.08141.27132.92140.001,006,652139.90
5/13/2026133.66139.32128.98135.371,530,101135.28
5/12/2026138.00139.06126.17133.661,751,784133.57
5/11/2026139.66146.41136.05141.701,399,297141.60
5/08/2026132.50140.82129.30139.661,937,199139.56
5/07/2026143.00149.00125.23129.257,696,777129.16
5/06/202695.7799.9994.3398.302,117,54898.23
5/05/202692.2594.6688.4993.661,306,27293.59
5/04/202693.6194.7990.7191.90514,55191.84
5/01/202693.3596.5492.7493.59491,23293.52
4/30/202686.5494.1986.5493.31710,49393.25
4/29/202688.7689.5086.3686.47568,30586.41
4/28/202690.0290.8185.6388.08782,80088.02
4/27/202699.50101.0091.0191.641,567,74091.58
4/24/202699.10101.9896.3899.59933,26699.52
4/23/202698.30100.5396.6398.71623,39698.64
4/22/202696.9798.2095.3696.86669,54596.79
4/21/202698.61100.4794.8495.74640,67995.67
4/20/202693.3498.2992.8297.90623,85597.83
4/17/202693.6598.2293.1093.982,149,29493.91
4/16/202692.6692.9090.0091.48780,33391.42
4/15/202691.8793.5387.3292.601,414,66592.54
4/14/202694.8996.2092.5193.81789,39493.74
4/13/202692.3393.7989.7993.54585,45393.47
4/10/202692.0093.6791.0193.17484,83993.11
4/09/202686.3691.5985.7790.77561,13490.71
4/08/202686.0088.8785.4787.37838,00787.31
4/07/202681.0081.9579.0080.88497,28480.82
4/06/202681.2983.0880.0881.25642,15981.19
4/02/202680.2983.7878.7481.36630,27281.30
4/01/202684.2286.3383.5283.65725,46883.59