5 DAY PERFORMANCE
+50.55%
1 MONTH PERFORMANCE
+8.48%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+53.42%
AAON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $79.66 | $82.53 (3.6%) | $83.50 | $79.12 | 1.19 M | $6.52 B |
| 03/10/2025 | $81.36 | $79.79 (-1.93%) | $81.91 | $78.39 | 1.36 M | $6.49 B |
| 03/07/2025 | $81.25 | $82.07 (1.01%) | $82.80 | $79.37 | 1.59 M | $6.68 B |
| 03/06/2025 | $80.30 | $81.25 (1.18%) | $81.93 | $78.19 | 1.74 M | $6.61 B |
| 03/05/2025 | $77.06 | $81.94 (6.33%) | $82.99 | $76.94 | 2.57 M | $6.67 B |
| 03/04/2025 | $71.00 | $75.25 (5.99%) | $77.22 | $69.52 | 1.95 M | $6.12 B |
| 03/03/2025 | $77.26 | $73.52 (-4.84%) | $78.89 | $72.58 | 1.67 M | $5.98 B |
| 02/28/2025 | $78.64 | $76.80 (-2.34%) | $79.27 | $73.11 | 2.49 M | $6.25 B |
| 02/27/2025 | $88.08 | $78.64 (-10.72%) | $90.19 | $78.55 | 2.49 M | $6.40 B |
| 02/26/2025 | $102.17 | $102.02 (-0.15%) | $104.81 | $101.29 | 781,775 | $8.30 B |
| 02/25/2025 | $99.61 | $100.29 (0.68%) | $101.90 | $98.15 | 755,700 | $8.16 B |
| 02/24/2025 | $105.16 | $100.07 (-4.84%) | $106.99 | $99.84 | 1.10 M | $8.14 B |
| 02/21/2025 | $111.20 | $103.63 (-6.81%) | $111.30 | $102.91 | 930,800 | $8.43 B |
| 02/20/2025 | $113.15 | $110.59 (-2.26%) | $114.58 | $108.50 | 629,500 | $9.00 B |
| 02/19/2025 | $114.63 | $114.11 (-0.45%) | $114.93 | $112.83 | 540,600 | $9.28 B |
| 02/18/2025 | $113.80 | $114.76 (0.84%) | $115.50 | $113.48 | 466,300 | $9.34 B |
| 02/14/2025 | $112.86 | $113.16 (0.27%) | $114.71 | $112.24 | 269,144 | $9.21 B |
| 02/13/2025 | $110.83 | $112.86 (1.83%) | $113.05 | $109.52 | 587,911 | $9.18 B |
| 02/12/2025 | $111.24 | $109.59 (-1.48%) | $111.95 | $109.44 | 470,622 | $8.91 B |
| 02/11/2025 | $112.60 | $112.76 (0.14%) | $113.50 | $111.16 | 475,609 | $9.17 B |
| 02/10/2025 | $113.52 | $113.27 (-0.22%) | $114.98 | $112.50 | 542,700 | $9.21 B |
| 02/07/2025 | $115.13 | $112.77 (-2.05%) | $115.13 | $112.39 | 708,700 | $9.17 B |
| 02/06/2025 | $115.94 | $114.05 (-1.63%) | $117.73 | $112.13 | 826,600 | $9.28 B |
| 02/05/2025 | $112.72 | $114.90 (1.93%) | $116.13 | $111.09 | 893,941 | $9.35 B |
| 02/04/2025 | $114.68 | $110.93 (-3.27%) | $115.97 | $110.23 | 845,865 | $9.02 B |
| 02/03/2025 | $113.41 | $115.09 (1.48%) | $116.66 | $112.71 | 859,207 | $9.36 B |
| 01/31/2025 | $117.09 | $116.38 (-0.61%) | $118.88 | $114.39 | 913,226 | $9.47 B |
| 01/30/2025 | $113.35 | $116.60 (2.87%) | $117.00 | $112.02 | 1.01 M | $9.48 B |
| 01/29/2025 | $112.03 | $110.40 (-1.45%) | $112.69 | $108.62 | 874,918 | $8.98 B |
| 01/28/2025 | $113.56 | $111.77 (-1.58%) | $114.96 | $108.80 | 1.35 M | $9.09 B |
| 01/27/2025 | $129.28 | $112.70 (-12.82%) | $129.39 | $110.82 | 1.79 M | $9.17 B |
| 01/24/2025 | $134.33 | $132.71 (-1.21%) | $136.35 | $131.73 | 528,204 | $10.80 B |
| 01/23/2025 | $136.26 | $134.76 (-1.1%) | $136.62 | $133.69 | 608,714 | $10.96 B |
| 01/22/2025 | $132.52 | $136.95 (3.34%) | $137.90 | $131.46 | 622,551 | $11.14 B |
| 01/21/2025 | $132.08 | $132.15 (0.05%) | $134.39 | $131.02 | 459,700 | $10.75 B |
| 01/17/2025 | $132.39 | $130.18 (-1.67%) | $132.92 | $128.38 | 1.10 M | $10.59 B |
| 01/16/2025 | $131.11 | $131.53 (0.32%) | $133.64 | $130.68 | 502,200 | $10.70 B |
| 01/15/2025 | $130.95 | $129.95 (-0.76%) | $132.06 | $127.41 | 630,200 | $10.57 B |
| 01/14/2025 | $124.61 | $128.11 (2.81%) | $129.13 | $124.61 | 494,123 | $10.42 B |
| 01/13/2025 | $120.44 | $123.40 (2.46%) | $123.89 | $118.64 | 599,230 | $10.04 B |
| 01/10/2025 | $118.50 | $122.07 (3.01%) | $123.43 | $118.06 | 522,900 | $9.93 B |
| 01/08/2025 | $119.98 | $120.19 (0.18%) | $121.04 | $118.03 | 470,600 | $9.78 B |
| 01/07/2025 | $122.89 | $120.44 (-1.99%) | $123.62 | $119.65 | 525,300 | $9.80 B |
| 01/06/2025 | $121.03 | $122.32 (1.07%) | $122.45 | $119.25 | 750,000 | $9.95 B |
| 01/03/2025 | $118.13 | $120.01 (1.59%) | $120.25 | $116.94 | 471,500 | $9.76 B |
| 01/02/2025 | $119.14 | $117.94 (-1.01%) | $120.62 | $116.43 | 344,312 | $9.59 B |
| 12/31/2024 | $120.00 | $117.68 (-1.93%) | $120.84 | $117.24 | 409,100 | $9.57 B |
| 12/30/2024 | $119.93 | $119.65 (-0.23%) | $120.61 | $117.13 | 365,800 | $9.73 B |
| 12/27/2024 | $122.00 | $121.42 (-0.48%) | $122.60 | $119.85 | 240,500 | $9.88 B |
| 12/26/2024 | $123.18 | $122.68 (-0.41%) | $123.69 | $122.43 | 340,100 | $9.98 B |
| 12/24/2024 | $123.22 | $123.44 (0.18%) | $124.12 | $122.00 | 246,147 | $10.04 B |
| 12/23/2024 | $123.67 | $123.21 (-0.37%) | $124.72 | $122.74 | 335,649 | $10.02 B |
| 12/20/2024 | $124.32 | $124.13 (-0.15%) | $127.49 | $123.73 | 1.01 M | $10.10 B |
| 12/19/2024 | $124.35 | $123.83 (-0.42%) | $126.79 | $123.22 | 456,298 | $10.07 B |
| 12/18/2024 | $129.68 | $122.57 (-5.48%) | $131.41 | $122.45 | 605,000 | $9.97 B |
| 12/17/2024 | $133.30 | $128.67 (-3.47%) | $133.58 | $127.57 | 445,470 | $10.47 B |
| 12/16/2024 | $131.50 | $134.66 (2.4%) | $135.38 | $131.50 | 388,615 | $10.95 B |
| 12/13/2024 | $131.34 | $131.32 (-0.02%) | $133.28 | $130.19 | 358,100 | $10.68 B |
| 12/12/2024 | $132.45 | $131.27 (-0.89%) | $133.39 | $130.92 | 134,100 | $10.68 B |
| 12/11/2024 | $130.40 | $132.36 (1.5%) | $132.85 | $128.78 | 390,900 | $10.77 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.
