AAON, Inc. (AAON) Charts

$77.48

south_east
-$5.24 (-6.34%)
Day's range
$76.73
Day's range
$79.47

5 DAY PERFORMANCE

-0.77%

1 MONTH PERFORMANCE

+2.96%

3 MONTH PERFORMANCE

-35.44%

6 MONTH PERFORMANCE

-28.07%

YEAR-TO-DATE PERFORMANCE

-34.16%

1 YEAR PERFORMANCE

-9.55%

AAON, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/03/2025 $77.14 $77.48 (0.44%) $79.47 $76.73 983,645 $6.30 B
04/02/2025 $77.64 $82.72 (6.54%) $82.86 $77.08 583,934 $6.73 B
04/01/2025 $77.90 $79.16 (1.62%) $79.41 $76.24 722,424 $6.44 B
03/31/2025 $76.38 $78.13 (2.29%) $78.83 $74.00 692,001 $6.36 B
03/28/2025 $80.40 $78.08 (-2.89%) $80.40 $77.44 538,244 $6.35 B
03/27/2025 $81.10 $80.24 (-1.06%) $81.94 $79.72 484,900 $6.53 B
03/26/2025 $83.58 $81.45 (-2.55%) $84.55 $81.05 747,400 $6.63 B
03/25/2025 $83.35 $84.10 (0.9%) $85.12 $82.46 702,400 $6.84 B
03/24/2025 $80.97 $83.58 (3.22%) $83.70 $80.97 613,300 $6.80 B
03/21/2025 $78.19 $79.65 (1.87%) $80.76 $77.29 1.56 M $6.48 B
03/20/2025 $80.39 $79.42 (-1.21%) $82.41 $79.34 629,500 $6.46 B
03/19/2025 $79.87 $81.48 (2.02%) $83.14 $79.36 1.04 M $6.63 B
03/18/2025 $81.74 $79.80 (-2.37%) $82.53 $79.63 892,763 $6.49 B
03/17/2025 $81.48 $82.76 (1.57%) $84.27 $81.00 772,500 $6.73 B
03/14/2025 $79.39 $82.14 (3.46%) $82.33 $78.98 590,400 $6.68 B
03/13/2025 $80.95 $78.31 (-3.26%) $81.00 $77.22 722,420 $6.37 B
03/12/2025 $84.44 $81.55 (-3.42%) $85.47 $81.48 1.29 M $6.63 B
03/11/2025 $79.66 $82.39 (3.43%) $83.50 $79.00 1.82 M $6.70 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