5 DAY PERFORMANCE
+11.53%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-32.89%
6 MONTH PERFORMANCE
-10.52%
YEAR-TO-DATE PERFORMANCE
+18.47%
1 YEAR PERFORMANCE
+5.06%
AAON Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $106.05 | $109.94 (3.67%) | $110.33 | $104.49 | 1.33 M | $8.99 B |
| 07/06/2026 | $107.88 | $109.35 (1.36%) | $112.44 | $107.83 | 865.30 K | $8.94 B |
| 07/02/2026 | $116.42 | $107.62 (-7.56%) | $117.51 | $105.22 | 1.42 M | $8.80 B |
| 07/01/2026 | $122.57 | $116.42 (-5.02%) | $123.05 | $115.97 | 1.07 M | $9.52 B |
| 06/30/2026 | $126.55 | $126.86 (0.24%) | $129.13 | $124.72 | 946.51 K | $10.37 B |
| 06/29/2026 | $129.50 | $125.71 (-2.93%) | $129.50 | $123.39 | 696.09 K | $10.28 B |
| 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 |
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.
