5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
+13.77%
3 MONTH PERFORMANCE
-16.35%
6 MONTH PERFORMANCE
+3.39%
YEAR-TO-DATE PERFORMANCE
+18.47%
1 YEAR PERFORMANCE
-11.83%
AAON Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $86.22 | $85.95 (-0.31%) | $88.07 | $84.24 | 855.17 K | $7.06 B |
| 10/07/2026 | $86.35 | $87.13 (0.9%) | $87.56 | $83.95 | 934.05 K | $7.16 B |
| 10/06/2026 | $85.34 | $88.07 (3.2%) | $89.31 | $85.25 | 988.06 K | $7.24 B |
| 10/05/2026 | $83.01 | $84.35 (1.61%) | $85.49 | $81.21 | 843.14 K | $6.93 B |
| 10/02/2026 | $84.62 | $83.27 (-1.6%) | $85.50 | $82.38 | 707.33 K | $6.84 B |
| 10/01/2026 | $81.80 | $82.28 (0.59%) | $83.87 | $81.00 | 1.05 M | $6.76 B |
| 09/30/2026 | $85.20 | $82.76 (-2.86%) | $85.20 | $82.10 | 972.42 K | $6.80 B |
| 09/29/2026 | $86.85 | $85.11 (-2%) | $87.42 | $84.50 | 935.85 K | $7.00 B |
| 09/28/2026 | $88.60 | $85.34 (-3.68%) | $91.52 | $82.71 | 1.73 M | $7.01 B |
| 09/25/2026 | $84.75 | $89.10 (5.13%) | $90.00 | $84.45 | 1.95 M | $7.32 B |
| 09/24/2026 | $80.40 | $84.27 (4.81%) | $84.77 | $80.03 | 1.32 M | $6.93 B |
| 09/23/2026 | $78.66 | $82.36 (4.7%) | $84.58 | $78.03 | 1.92 M | $6.77 B |
| 09/22/2026 | $77.09 | $79.27 (2.83%) | $79.92 | $76.55 | 1.02 M | $6.52 B |
| 09/21/2026 | $77.30 | $76.40 (-1.16%) | $77.75 | $76.04 | 858.40 K | $6.28 B |
| 09/18/2026 | $76.84 | $76.76 (-0.1%) | $77.25 | $75.52 | 1.49 M | $6.31 B |
| 09/17/2026 | $79.24 | $76.43 (-3.55%) | $79.48 | $76.28 | 1.07 M | $6.28 B |
| 09/16/2026 | $74.70 | $75.56 (1.15%) | $76.87 | $74.39 | 1.01 M | $6.21 B |
| 09/15/2026 | $76.59 | $74.32 (-2.96%) | $77.21 | $74.08 | 1.21 M | $6.11 B |
| 09/14/2026 | $75.41 | $75.54 (0.17%) | $76.68 | $74.26 | 1.25 M | $6.21 B |
| 09/11/2026 | $76.77 | $79.80 (3.95%) | $81.26 | $76.77 | 976.31 K | $6.56 B |
| 09/10/2026 | $75.90 | $76.52 (0.82%) | $77.18 | $74.75 | 873.44 K | $6.29 B |
| 09/09/2026 | $78.53 | $77.02 (-1.92%) | $79.58 | $76.16 | 1.11 M | $6.33 B |
| 09/08/2026 | $80.12 | $79.40 (-0.9%) | $81.31 | $78.87 | 1.25 M | $6.53 B |
| 09/04/2026 | $77.98 | $79.40 (1.82%) | $81.38 | $77.63 | 1.42 M | $6.53 B |
| 09/03/2026 | $74.70 | $77.98 (4.39%) | $78.49 | $73.50 | 1.25 M | $6.41 B |
| 09/02/2026 | $74.99 | $74.62 (-0.49%) | $75.40 | $73.75 | 996.55 K | $6.13 B |
| 09/01/2026 | $75.03 | $75.35 (0.43%) | $76.22 | $74.05 | 770.25 K | $6.19 B |
| 08/31/2026 | $75.50 | $75.97 (0.62%) | $76.69 | $74.31 | 870.40 K | $6.24 B |
| 08/28/2026 | $78.19 | $75.87 (-2.97%) | $78.80 | $75.56 | 735.09 K | $6.24 B |
| 08/27/2026 | $81.00 | $78.15 (-3.52%) | $81.82 | $77.95 | 1.08 M | $6.42 B |
| 08/26/2026 | $77.14 | $79.78 (3.42%) | $80.47 | $77.04 | 1.25 M | $6.56 B |
| 08/25/2026 | $77.63 | $76.19 (-1.85%) | $77.92 | $75.25 | 972.95 K | $6.26 B |
| 08/24/2026 | $79.14 | $76.10 (-3.84%) | $79.25 | $74.34 | 1.79 M | $6.25 B |
| 08/21/2026 | $81.99 | $79.44 (-3.11%) | $82.45 | $78.73 | 984.97 K | $6.53 B |
| 08/20/2026 | $80.56 | $80.84 (0.35%) | $81.57 | $79.44 | 850.94 K | $6.64 B |
| 08/19/2026 | $83.36 | $80.99 (-2.84%) | $83.36 | $79.42 | 966.96 K | $6.66 B |
| 08/18/2026 | $86.77 | $82.06 (-5.43%) | $86.77 | $81.37 | 1.53 M | $6.74 B |
| 08/17/2026 | $87.83 | $88.09 (0.3%) | $88.38 | $85.73 | 938.79 K | $7.24 B |
| 08/14/2026 | $86.63 | $87.80 (1.35%) | $89.24 | $86.00 | 856.44 K | $7.22 B |
| 08/13/2026 | $85.35 | $87.67 (2.72%) | $91.14 | $85.35 | 1.74 M | $7.21 B |
| 08/12/2026 | $88.35 | $85.23 (-3.53%) | $88.93 | $84.00 | 1.34 M | $7.01 B |
| 08/11/2026 | $91.04 | $85.78 (-5.78%) | $91.55 | $85.05 | 2.01 M | $7.05 B |
| 08/10/2026 | $94.00 | $89.24 (-5.06%) | $97.47 | $85.72 | 2.58 M | $7.33 B |
| 08/07/2026 | $91.75 | $94.83 (3.36%) | $95.87 | $90.24 | 1.30 M | $7.79 B |
| 08/06/2026 | $92.05 | $90.28 (-1.92%) | $93.47 | $90.07 | 866.70 K | $7.42 B |
| 08/05/2026 | $94.44 | $93.15 (-1.37%) | $97.55 | $93.11 | 920.62 K | $7.62 B |
| 08/04/2026 | $97.28 | $95.55 (-1.78%) | $97.28 | $91.36 | 941.06 K | $7.81 B |
| 08/03/2026 | $90.26 | $92.56 (2.55%) | $93.26 | $88.45 | 931.55 K | $7.57 B |
| 07/31/2026 | $92.27 | $89.06 (-3.48%) | $93.38 | $89.03 | 1.41 M | $7.28 B |
| 07/30/2026 | $88.83 | $87.59 (-1.4%) | $90.81 | $86.33 | 1.49 M | $7.16 B |
| 07/29/2026 | $92.04 | $84.87 (-7.79%) | $92.49 | $84.66 | 2.03 M | $6.94 B |
| 07/28/2026 | $98.08 | $93.74 (-4.42%) | $98.62 | $93.10 | 1.31 M | $7.66 B |
| 07/27/2026 | $103.80 | $101.02 (-2.68%) | $103.88 | $98.30 | 739.30 K | $8.26 B |
| 07/24/2026 | $106.81 | $102.67 (-3.88%) | $108.08 | $102.45 | 913.20 K | $8.39 B |
| 07/23/2026 | $105.51 | $107.68 (2.06%) | $109.41 | $104.74 | 829.02 K | $8.80 B |
| 07/22/2026 | $104.20 | $107.17 (2.85%) | $108.23 | $104.16 | 710.10 K | $8.76 B |
| 07/21/2026 | $106.65 | $105.61 (-0.98%) | $107.50 | $103.85 | 1.18 M | $8.63 B |
| 07/20/2026 | $111.88 | $103.88 (-7.15%) | $112.18 | $101.84 | 1.38 M | $8.49 B |
| 07/17/2026 | $109.26 | $111.42 (1.98%) | $114.68 | $105.35 | 1.75 M | $9.11 B |
| 07/16/2026 | $111.54 | $113.20 (1.49%) | $113.35 | $108.07 | 1.13 M | $9.25 B |
| 07/15/2026 | $115.06 | $113.11 (-1.69%) | $116.40 | $109.51 | 790.10 K | $9.25 B |
| 07/14/2026 | $115.97 | $112.93 (-2.62%) | $118.34 | $110.03 | 835.38 K | $9.23 B |
| 07/13/2026 | $112.67 | $112.19 (-0.43%) | $114.55 | $110.23 | 679.81 K | $9.17 B |
| 07/10/2026 | $108.58 | $114.16 (5.14%) | $115.08 | $107.55 | 828.50 K | $9.33 B |
| 07/09/2026 | $111.06 | $110.25 (-0.73%) | $113.15 | $109.36 | 718.30 K | $9.01 B |
| 07/08/2026 | $107.93 | $107.98 (0.05%) | $109.80 | $103.98 | 929.49 K | $8.83 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.
