5 DAY PERFORMANCE
+7.97%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
+21.16%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
-16.45%
1 YEAR PERFORMANCE
-28.36%
AAON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $86.36 | $87.53 (1.35%) | $89.14 | $84.90 | 837.40 K | $7.14 B |
| 12/04/2025 | $88.25 | $86.85 (-1.59%) | $90.59 | $86.76 | 1.44 M | $7.08 B |
| 12/03/2025 | $90.88 | $88.63 (-2.48%) | $91.40 | $87.67 | 876.04 K | $7.23 B |
| 12/02/2025 | $92.26 | $91.06 (-1.3%) | $92.30 | $90.16 | 639.93 K | $7.43 B |
| 12/01/2025 | $91.68 | $91.63 (-0.05%) | $92.71 | $89.70 | 865.68 K | $7.47 B |
| 11/28/2025 | $93.40 | $93.48 (0.09%) | $94.16 | $92.07 | 258.83 K | $7.62 B |
| 11/26/2025 | $94.04 | $93.20 (-0.89%) | $95.20 | $92.58 | 798.00 K | $7.60 B |
| 11/25/2025 | $94.26 | $94.14 (-0.13%) | $94.69 | $91.73 | 951.90 K | $7.68 B |
| 11/24/2025 | $91.54 | $93.60 (2.25%) | $94.48 | $90.19 | 627.33 K | $7.63 B |
| 11/21/2025 | $89.15 | $91.52 (2.66%) | $91.85 | $86.33 | 1.16 M | $7.46 B |
| 11/20/2025 | $95.20 | $89.16 (-6.34%) | $95.60 | $88.27 | 746.43 K | $7.27 B |
| 11/19/2025 | $91.13 | $91.88 (0.82%) | $94.28 | $90.20 | 676.44 K | $7.49 B |
| 11/18/2025 | $91.00 | $90.38 (-0.68%) | $92.01 | $89.51 | 768.20 K | $7.37 B |
| 11/17/2025 | $93.99 | $91.95 (-2.17%) | $95.12 | $91.19 | 980.00 K | $7.50 B |
| 11/14/2025 | $92.28 | $94.04 (1.91%) | $96.53 | $91.17 | 792.70 K | $7.67 B |
| 11/13/2025 | $100.32 | $95.17 (-5.13%) | $101.99 | $92.69 | 1.20 M | $7.76 B |
| 11/12/2025 | $104.90 | $102.04 (-2.73%) | $105.52 | $101.36 | 860.01 K | $8.32 B |
| 11/11/2025 | $105.63 | $103.90 (-1.64%) | $106.14 | $103.22 | 898.25 K | $8.47 B |
| 11/10/2025 | $108.97 | $105.79 (-2.92%) | $110.95 | $105.53 | 1.09 M | $8.63 B |
| 11/07/2025 | $99.83 | $105.53 (5.71%) | $107.71 | $97.29 | 1.68 M | $8.61 B |
| 11/06/2025 | $110.00 | $100.03 (-9.06%) | $116.04 | $99.11 | 2.52 M | $8.16 B |
| 11/05/2025 | $90.18 | $93.46 (3.64%) | $93.50 | $88.81 | 1.86 M | $7.62 B |
| 11/04/2025 | $93.27 | $89.93 (-3.58%) | $93.27 | $89.45 | 1.39 M | $7.33 B |
| 11/03/2025 | $98.17 | $95.90 (-2.31%) | $98.72 | $94.82 | 1.68 M | $7.82 B |
| 10/31/2025 | $100.78 | $98.39 (-2.37%) | $100.78 | $96.16 | 1.44 M | $8.01 B |
| 10/30/2025 | $100.89 | $100.66 (-0.23%) | $104.53 | $99.45 | 763.14 K | $8.20 B |
| 10/29/2025 | $104.21 | $103.27 (-0.9%) | $106.55 | $102.58 | 944.33 K | $8.41 B |
| 10/28/2025 | $104.52 | $103.34 (-1.13%) | $105.04 | $102.34 | 595.29 K | $8.42 B |
| 10/27/2025 | $106.89 | $104.97 (-1.8%) | $107.63 | $102.96 | 685.36 K | $8.55 B |
| 10/24/2025 | $103.90 | $106.24 (2.25%) | $107.62 | $102.48 | 716.00 K | $8.65 B |
| 10/23/2025 | $97.68 | $101.75 (4.17%) | $101.76 | $97.41 | 510.20 K | $8.29 B |
| 10/22/2025 | $101.12 | $97.70 (-3.38%) | $102.95 | $96.59 | 947.92 K | $7.96 B |
| 10/21/2025 | $100.88 | $102.29 (1.4%) | $103.93 | $100.05 | 525.12 K | $8.33 B |
| 10/20/2025 | $99.07 | $100.96 (1.91%) | $101.16 | $98.27 | 453.80 K | $8.22 B |
| 10/17/2025 | $100.58 | $97.24 (-3.32%) | $101.62 | $95.49 | 1.78 M | $7.92 B |
| 10/16/2025 | $104.70 | $100.05 (-4.44%) | $105.02 | $99.83 | 1.85 M | $8.15 B |
| 10/15/2025 | $103.05 | $104.26 (1.17%) | $105.08 | $102.53 | 974.50 K | $8.49 B |
| 10/14/2025 | $101.77 | $104.16 (2.35%) | $106.58 | $100.00 | 742.19 K | $8.48 B |
| 10/13/2025 | $101.80 | $101.96 (0.16%) | $103.41 | $100.86 | 458.35 K | $8.30 B |
| 10/10/2025 | $102.84 | $99.50 (-3.25%) | $103.53 | $99.25 | 727.27 K | $8.10 B |
| 10/09/2025 | $102.17 | $101.22 (-0.93%) | $103.52 | $101.17 | 600.80 K | $8.24 B |
| 10/08/2025 | $103.04 | $102.45 (-0.57%) | $104.20 | $100.46 | 906.73 K | $8.34 B |
| 10/07/2025 | $104.93 | $103.04 (-1.8%) | $105.60 | $99.60 | 1.10 M | $8.39 B |
| 10/06/2025 | $99.75 | $103.85 (4.11%) | $104.11 | $99.22 | 1.46 M | $8.46 B |
| 10/03/2025 | $98.35 | $98.32 (-0.03%) | $100.73 | $97.35 | 831.70 K | $8.01 B |
| 10/02/2025 | $96.60 | $98.35 (1.81%) | $98.73 | $96.06 | 735.70 K | $8.01 B |
| 10/01/2025 | $92.77 | $95.92 (3.4%) | $96.68 | $92.10 | 861.75 K | $7.81 B |
| 09/30/2025 | $91.47 | $93.44 (2.15%) | $94.53 | $90.73 | 867.75 K | $7.61 B |
| 09/29/2025 | $91.81 | $91.49 (-0.35%) | $93.00 | $91.30 | 907.42 K | $7.45 B |
| 09/26/2025 | $88.13 | $91.01 (3.27%) | $91.21 | $87.78 | 1.31 M | $7.41 B |
| 09/25/2025 | $89.01 | $88.13 (-0.99%) | $89.71 | $86.94 | 1.06 M | $7.18 B |
| 09/24/2025 | $94.43 | $90.99 (-3.64%) | $94.92 | $89.82 | 1.19 M | $7.41 B |
| 09/23/2025 | $92.92 | $94.26 (1.44%) | $95.24 | $91.43 | 1.08 M | $7.68 B |
| 09/22/2025 | $90.96 | $92.94 (2.18%) | $93.48 | $90.05 | 1.08 M | $7.57 B |
| 09/19/2025 | $90.00 | $91.56 (1.73%) | $92.58 | $89.16 | 2.30 M | $7.46 B |
| 09/18/2025 | $84.53 | $88.64 (4.86%) | $88.88 | $81.43 | 1.57 M | $7.22 B |
| 09/17/2025 | $83.78 | $80.52 (-3.89%) | $84.30 | $78.64 | 1.63 M | $6.56 B |
| 09/16/2025 | $83.89 | $83.99 (0.12%) | $84.27 | $81.98 | 1.57 M | $6.84 B |
| 09/15/2025 | $82.30 | $83.50 (1.46%) | $83.97 | $81.47 | 1.04 M | $6.80 B |
| 09/12/2025 | $82.81 | $82.18 (-0.76%) | $83.51 | $81.04 | 1.31 M | $6.69 B |
| 09/11/2025 | $84.99 | $82.47 (-2.97%) | $85.50 | $81.99 | 1.12 M | $6.72 B |
| 09/10/2025 | $78.59 | $84.99 (8.14%) | $85.25 | $78.59 | 1.53 M | $6.92 B |
| 09/09/2025 | $80.52 | $78.16 (-2.93%) | $80.66 | $78.13 | 1.05 M | $6.37 B |
| 09/08/2025 | $81.03 | $80.88 (-0.19%) | $81.37 | $79.95 | 1.05 M | $6.59 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.
