5 DAY PERFORMANCE
+11.03%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+8.41%
6 MONTH PERFORMANCE
-10.76%
YEAR-TO-DATE PERFORMANCE
+18.47%
1 YEAR PERFORMANCE
+9.86%
AAON Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $86.15 | $89.85 (4.29%) | $91.59 | $85.77 | 248.75 K | $7.32 B |
| 04/08/2026 | $86.00 | $87.37 (1.59%) | $88.87 | $85.47 | 838.01 K | $7.12 B |
| 04/07/2026 | $81.00 | $80.88 (-0.15%) | $81.95 | $79.00 | 497.30 K | $6.59 B |
| 04/06/2026 | $81.29 | $81.25 (-0.05%) | $83.08 | $80.08 | 642.20 K | $6.62 B |
| 04/02/2026 | $80.29 | $81.36 (1.33%) | $83.79 | $78.74 | 630.30 K | $6.63 B |
| 04/01/2026 | $84.22 | $83.65 (-0.68%) | $86.33 | $83.52 | 725.47 K | $6.82 B |
| 03/31/2026 | $80.50 | $82.75 (2.8%) | $86.79 | $80.50 | 914.17 K | $6.75 B |
| 03/30/2026 | $81.65 | $78.22 (-4.2%) | $81.65 | $76.84 | 691.83 K | $6.38 B |
| 03/27/2026 | $82.60 | $81.48 (-1.36%) | $83.44 | $80.93 | 548.94 K | $6.64 B |
| 03/26/2026 | $87.42 | $83.40 (-4.6%) | $88.17 | $82.18 | 716.21 K | $6.80 B |
| 03/25/2026 | $85.27 | $87.83 (3%) | $88.11 | $84.19 | 913.80 K | $7.16 B |
| 03/24/2026 | $79.29 | $84.01 (5.95%) | $84.64 | $79.00 | 646.50 K | $6.85 B |
| 03/23/2026 | $82.52 | $80.29 (-2.7%) | $84.40 | $79.98 | 653.85 K | $6.55 B |
| 03/20/2026 | $80.19 | $80.01 (-0.22%) | $81.90 | $78.33 | 957.90 K | $6.52 B |
| 03/19/2026 | $77.90 | $80.05 (2.76%) | $81.06 | $76.88 | 889.04 K | $6.53 B |
| 03/18/2026 | $79.00 | $78.55 (-0.57%) | $81.17 | $78.25 | 882.04 K | $6.40 B |
| 03/17/2026 | $81.50 | $79.50 (-2.45%) | $82.92 | $78.13 | 1.17 M | $6.48 B |
| 03/16/2026 | $84.91 | $81.56 (-3.95%) | $85.75 | $80.91 | 821.30 K | $6.65 B |
| 03/13/2026 | $88.78 | $83.90 (-5.5%) | $89.00 | $83.43 | 769.15 K | $6.84 B |
| 03/12/2026 | $90.14 | $87.06 (-3.42%) | $90.83 | $86.28 | 762.10 K | $7.10 B |
| 03/11/2026 | $90.35 | $91.51 (1.28%) | $91.85 | $88.20 | 597.15 K | $7.46 B |
| 03/10/2026 | $90.33 | $90.54 (0.23%) | $92.71 | $88.77 | 613.58 K | $7.38 B |
| 03/09/2026 | $85.29 | $90.33 (5.91%) | $90.91 | $84.58 | 825.03 K | $7.36 B |
| 03/06/2026 | $89.18 | $88.33 (-0.95%) | $91.09 | $87.76 | 673.50 K | $7.20 B |
| 03/05/2026 | $95.45 | $92.40 (-3.2%) | $95.51 | $91.43 | 1.36 M | $7.53 B |
| 03/04/2026 | $96.76 | $95.97 (-0.82%) | $97.08 | $92.58 | 915.01 K | $7.82 B |
| 03/03/2026 | $99.86 | $95.33 (-4.54%) | $102.23 | $91.43 | 1.66 M | $7.77 B |
| 03/02/2026 | $105.21 | $104.73 (-0.46%) | $112.94 | $101.97 | 1.68 M | $8.54 B |
| 02/27/2026 | $97.41 | $101.20 (3.89%) | $101.20 | $96.19 | 1.26 M | $8.25 B |
| 02/26/2026 | $99.30 | $98.89 (-0.41%) | $100.68 | $94.60 | 1.08 M | $8.06 B |
| 02/25/2026 | $101.70 | $99.05 (-2.61%) | $101.70 | $95.00 | 1.12 M | $8.24 B |
| 02/24/2026 | $101.06 | $100.95 (-0.11%) | $104.35 | $100.25 | 602.62 K | $8.40 B |
| 02/23/2026 | $101.70 | $101.10 (-0.59%) | $101.87 | $99.25 | 451.54 K | $8.41 B |
| 02/20/2026 | $101.41 | $102.30 (0.88%) | $103.81 | $100.63 | 519.14 K | $8.51 B |
| 02/19/2026 | $101.21 | $101.02 (-0.19%) | $102.53 | $99.91 | 599.60 K | $8.40 B |
| 02/18/2026 | $101.75 | $102.28 (0.52%) | $103.59 | $100.56 | 1.01 M | $8.51 B |
| 02/17/2026 | $100.59 | $102.78 (2.18%) | $103.19 | $99.23 | 612.50 K | $8.55 B |
| 02/13/2026 | $101.41 | $101.04 (-0.36%) | $104.29 | $99.41 | 1.12 M | $8.41 B |
| 02/12/2026 | $104.09 | $101.61 (-2.38%) | $106.85 | $101.41 | 792.90 K | $8.45 B |
| 02/11/2026 | $100.06 | $102.72 (2.66%) | $104.06 | $99.21 | 1.48 M | $8.55 B |
| 02/10/2026 | $99.06 | $99.03 (-0.03%) | $101.40 | $97.92 | 620.61 K | $8.24 B |
| 02/09/2026 | $97.00 | $98.81 (1.87%) | $99.52 | $96.26 | 761.11 K | $8.22 B |
| 02/06/2026 | $94.20 | $96.43 (2.37%) | $97.22 | $91.41 | 1.15 M | $8.02 B |
| 02/05/2026 | $93.36 | $92.89 (-0.5%) | $94.25 | $90.44 | 874.57 K | $7.73 B |
| 02/04/2026 | $94.00 | $95.24 (1.32%) | $96.96 | $91.59 | 1.17 M | $7.92 B |
| 02/03/2026 | $91.03 | $93.37 (2.57%) | $93.78 | $87.78 | 1.07 M | $7.77 B |
| 02/02/2026 | $89.51 | $90.08 (0.64%) | $91.79 | $87.82 | 1.17 M | $7.49 B |
| 01/30/2026 | $93.00 | $91.06 (-2.09%) | $95.07 | $90.73 | 1.02 M | $7.58 B |
| 01/29/2026 | $92.50 | $93.31 (0.88%) | $96.95 | $92.44 | 1.07 M | $7.76 B |
| 01/28/2026 | $91.86 | $91.22 (-0.7%) | $94.01 | $88.21 | 695.50 K | $7.59 B |
| 01/27/2026 | $93.22 | $91.86 (-1.46%) | $95.81 | $91.43 | 778.45 K | $7.64 B |
| 01/26/2026 | $94.41 | $93.47 (-1%) | $94.59 | $92.40 | 504.12 K | $7.78 B |
| 01/23/2026 | $96.58 | $94.46 (-2.2%) | $96.96 | $93.08 | 606.90 K | $7.86 B |
| 01/22/2026 | $96.87 | $96.58 (-0.3%) | $97.65 | $93.75 | 675.72 K | $8.03 B |
| 01/21/2026 | $93.28 | $95.64 (2.53%) | $96.31 | $91.50 | 721.43 K | $7.96 B |
| 01/20/2026 | $92.04 | $91.74 (-0.33%) | $94.82 | $90.71 | 1.09 M | $7.63 B |
| 01/16/2026 | $90.49 | $94.08 (3.97%) | $94.42 | $90.42 | 1.84 M | $7.83 B |
| 01/15/2026 | $88.98 | $90.04 (1.19%) | $91.31 | $87.11 | 894.10 K | $7.49 B |
| 01/14/2026 | $84.23 | $87.84 (4.29%) | $88.25 | $83.24 | 1.08 M | $7.31 B |
| 01/13/2026 | $85.39 | $84.50 (-1.04%) | $85.74 | $83.58 | 741.54 K | $7.03 B |
| 01/12/2026 | $83.25 | $85.37 (2.55%) | $86.49 | $82.43 | 969.00 K | $7.10 B |
| 01/09/2026 | $80.73 | $83.32 (3.21%) | $84.01 | $79.63 | 832.90 K | $6.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
