5 DAY PERFORMANCE
-30.22%
1 MONTH PERFORMANCE
-36.50%
3 MONTH PERFORMANCE
+10.86%
6 MONTH PERFORMANCE
+19.22%
YEAR-TO-DATE PERFORMANCE
+18.47%
1 YEAR PERFORMANCE
+22.75%
AAON Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $130.78 | $126.78 (-3.06%) | $133.63 | $125.98 | 1.50 M | $10.37 B |
| 06/25/2026 | $134.53 | $133.26 (-0.94%) | $138.73 | $131.82 | 711.10 K | $10.89 B |
| 06/24/2026 | $129.97 | $131.60 (1.25%) | $132.96 | $127.45 | 1.13 M | $10.76 B |
| 06/23/2026 | $130.29 | $129.45 (-0.64%) | $132.58 | $125.97 | 727.25 K | $10.58 B |
| 06/22/2026 | $138.25 | $136.16 (-1.51%) | $139.87 | $134.37 | 540.34 K | $11.13 B |
| 06/18/2026 | $138.35 | $136.72 (-1.18%) | $139.45 | $134.29 | 1.32 M | $11.18 B |
| 06/17/2026 | $131.20 | $133.36 (1.65%) | $137.59 | $130.16 | 766.82 K | $10.90 B |
| 06/16/2026 | $131.51 | $130.66 (-0.65%) | $136.12 | $130.33 | 762.54 K | $10.68 B |
| 06/15/2026 | $133.53 | $131.26 (-1.7%) | $134.90 | $131.07 | 852.14 K | $10.73 B |
| 06/12/2026 | $129.12 | $127.19 (-1.49%) | $132.05 | $125.63 | 1.06 M | $10.40 B |
| 06/11/2026 | $123.50 | $128.64 (4.16%) | $129.03 | $121.58 | 943.90 K | $10.52 B |
| 06/10/2026 | $128.61 | $121.12 (-5.82%) | $130.55 | $118.61 | 950.94 K | $9.90 B |
| 06/09/2026 | $134.03 | $129.66 (-3.26%) | $138.66 | $124.25 | 1.16 M | $10.60 B |
| 06/08/2026 | $137.37 | $132.05 (-3.87%) | $137.67 | $131.93 | 732.92 K | $10.80 B |
| 06/05/2026 | $141.29 | $132.62 (-6.14%) | $141.73 | $131.46 | 1.25 M | $10.84 B |
| 06/04/2026 | $143.98 | $143.65 (-0.23%) | $145.76 | $138.20 | 1.02 M | $11.74 B |
| 06/03/2026 | $144.55 | $148.25 (2.56%) | $150.46 | $141.13 | 1.19 M | $12.12 B |
| 06/02/2026 | $140.74 | $143.50 (1.96%) | $148.50 | $140.00 | 1.22 M | $11.73 B |
| 06/01/2026 | $138.23 | $138.66 (0.31%) | $141.29 | $136.01 | 1.13 M | $11.34 B |
| 05/29/2026 | $142.26 | $140.20 (-1.45%) | $142.95 | $137.89 | 1.05 M | $11.46 B |
| 05/28/2026 | $138.93 | $142.26 (2.4%) | $143.34 | $132.63 | 931.30 K | $11.63 B |
| 05/27/2026 | $143.22 | $139.54 (-2.57%) | $145.87 | $138.86 | 1.03 M | $11.41 B |
| 05/26/2026 | $137.68 | $141.12 (2.5%) | $142.44 | $137.68 | 1.16 M | $11.54 B |
| 05/22/2026 | $134.22 | $134.60 (0.28%) | $137.09 | $128.37 | 944.17 K | $11.00 B |
| 05/21/2026 | $132.79 | $132.39 (-0.3%) | $133.79 | $127.89 | 1.05 M | $10.82 B |
| 05/20/2026 | $133.11 | $133.76 (0.49%) | $133.93 | $128.57 | 885.85 K | $10.94 B |
| 05/19/2026 | $130.71 | $130.27 (-0.34%) | $134.38 | $126.67 | 1.08 M | $10.65 B |
| 05/18/2026 | $136.09 | $133.94 (-1.58%) | $136.09 | $130.75 | 942.08 K | $10.95 B |
| 05/15/2026 | $136.63 | $135.49 (-0.83%) | $136.63 | $130.00 | 1.16 M | $11.08 B |
| 05/14/2026 | $137.08 | $140.00 (2.13%) | $141.27 | $132.92 | 1.01 M | $11.45 B |
| 05/13/2026 | $133.66 | $135.37 (1.28%) | $139.32 | $128.98 | 1.53 M | $11.07 B |
| 05/12/2026 | $138.00 | $133.66 (-3.14%) | $139.06 | $126.17 | 1.75 M | $10.93 B |
| 05/11/2026 | $139.66 | $141.70 (1.46%) | $146.42 | $136.05 | 1.40 M | $11.58 B |
| 05/08/2026 | $132.50 | $139.66 (5.4%) | $140.82 | $129.30 | 1.94 M | $11.42 B |
| 05/07/2026 | $143.00 | $129.25 (-9.62%) | $149.00 | $125.23 | 7.70 M | $10.57 B |
| 05/06/2026 | $95.77 | $98.30 (2.64%) | $99.99 | $94.33 | 2.12 M | $8.04 B |
| 05/05/2026 | $92.25 | $93.66 (1.53%) | $94.66 | $88.49 | 1.31 M | $7.66 B |
| 05/04/2026 | $93.61 | $91.90 (-1.83%) | $94.79 | $90.71 | 514.60 K | $7.51 B |
| 05/01/2026 | $93.35 | $93.59 (0.26%) | $96.54 | $92.74 | 491.23 K | $7.65 B |
| 04/30/2026 | $86.54 | $93.31 (7.82%) | $94.19 | $86.54 | 710.50 K | $7.63 B |
| 04/29/2026 | $88.76 | $86.47 (-2.58%) | $89.50 | $86.36 | 568.31 K | $7.07 B |
| 04/28/2026 | $90.02 | $88.08 (-2.16%) | $90.81 | $85.63 | 782.80 K | $7.20 B |
| 04/27/2026 | $99.50 | $91.64 (-7.9%) | $101.00 | $91.01 | 1.57 M | $7.49 B |
| 04/24/2026 | $99.10 | $99.59 (0.49%) | $101.98 | $96.38 | 933.30 K | $8.14 B |
| 04/23/2026 | $98.30 | $98.71 (0.42%) | $100.53 | $96.63 | 623.50 K | $8.07 B |
| 04/22/2026 | $96.97 | $96.86 (-0.11%) | $98.21 | $95.36 | 669.54 K | $7.92 B |
| 04/21/2026 | $98.61 | $95.74 (-2.91%) | $100.47 | $94.84 | 640.71 K | $7.83 B |
| 04/20/2026 | $93.34 | $97.90 (4.89%) | $98.29 | $92.82 | 623.85 K | $8.00 B |
| 04/17/2026 | $93.65 | $93.98 (0.35%) | $98.22 | $93.10 | 2.15 M | $7.68 B |
| 04/16/2026 | $92.66 | $91.48 (-1.27%) | $92.90 | $90.00 | 780.33 K | $7.48 B |
| 04/15/2026 | $91.87 | $92.60 (0.79%) | $93.53 | $87.32 | 1.41 M | $7.57 B |
| 04/14/2026 | $94.89 | $93.81 (-1.14%) | $96.21 | $92.51 | 789.40 K | $7.67 B |
| 04/13/2026 | $92.33 | $93.54 (1.31%) | $93.79 | $89.79 | 585.45 K | $7.65 B |
| 04/10/2026 | $92.00 | $93.17 (1.27%) | $93.67 | $91.01 | 484.84 K | $7.62 B |
| 04/09/2026 | $86.36 | $90.77 (5.11%) | $91.59 | $85.77 | 561.13 K | $7.42 B |
| 04/08/2026 | $86.00 | $87.37 (1.59%) | $88.87 | $85.47 | 838.01 K | $7.14 B |
| 04/07/2026 | $81.00 | $80.88 (-0.15%) | $81.95 | $79.00 | 497.30 K | $6.61 B |
| 04/06/2026 | $81.29 | $81.25 (-0.05%) | $83.08 | $80.08 | 642.20 K | $6.64 B |
| 04/02/2026 | $80.29 | $81.36 (1.33%) | $83.79 | $78.74 | 630.30 K | $6.65 B |
| 04/01/2026 | $84.22 | $83.65 (-0.68%) | $86.33 | $83.52 | 725.47 K | $6.84 B |
| 03/31/2026 | $80.50 | $82.75 (2.8%) | $86.79 | $80.50 | 914.17 K | $6.77 B |
| 03/30/2026 | $81.65 | $78.22 (-4.2%) | $81.65 | $76.84 | 691.83 K | $6.40 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.
