5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
+11.57%
3 MONTH PERFORMANCE
-20.76%
6 MONTH PERFORMANCE
-26.56%
YEAR-TO-DATE PERFORMANCE
-29.38%
1 YEAR PERFORMANCE
-5.52%
AAON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $86.75 | $83.11 (-4.2%) | $87.13 | $82.77 | 1.28 M | $6.77 B |
| 08/13/2025 | $83.12 | $88.29 (6.22%) | $88.58 | $82.63 | 2.76 M | $7.19 B |
| 08/12/2025 | $72.57 | $82.95 (14.3%) | $83.21 | $72.09 | 2.73 M | $6.76 B |
| 08/11/2025 | $62.40 | $72.08 (15.51%) | $73.54 | $62.00 | 7.09 M | $5.87 B |
| 08/08/2025 | $83.07 | $80.52 (-3.07%) | $83.19 | $80.16 | 1.95 M | $6.56 B |
| 08/07/2025 | $81.89 | $82.73 (1.03%) | $83.43 | $80.67 | 1.23 M | $6.74 B |
| 08/06/2025 | $83.02 | $81.49 (-1.84%) | $83.04 | $81.12 | 842.80 K | $6.64 B |
| 08/05/2025 | $82.49 | $83.38 (1.08%) | $83.72 | $80.71 | 673.05 K | $6.79 B |
| 08/04/2025 | $82.00 | $82.05 (0.06%) | $82.71 | $80.59 | 856.73 K | $6.68 B |
| 08/01/2025 | $80.84 | $81.65 (1%) | $82.92 | $79.51 | 1.59 M | $6.65 B |
| 07/31/2025 | $81.54 | $83.50 (2.4%) | $84.00 | $80.86 | 1.72 M | $6.80 B |
| 07/30/2025 | $81.40 | $80.74 (-0.81%) | $81.95 | $78.91 | 1.17 M | $6.58 B |
| 07/29/2025 | $82.28 | $81.21 (-1.3%) | $82.29 | $79.78 | 865.60 K | $6.62 B |
| 07/28/2025 | $84.00 | $83.08 (-1.1%) | $84.30 | $82.21 | 1.15 M | $6.77 B |
| 07/25/2025 | $78.25 | $83.37 (6.54%) | $83.50 | $78.25 | 1.46 M | $6.79 B |
| 07/24/2025 | $78.69 | $77.56 (-1.44%) | $78.79 | $77.10 | 667.63 K | $6.32 B |
| 07/23/2025 | $77.47 | $78.75 (1.65%) | $80.55 | $76.31 | 1.43 M | $6.42 B |
| 07/22/2025 | $75.36 | $76.00 (0.85%) | $76.06 | $73.14 | 1.28 M | $6.19 B |
| 07/21/2025 | $78.69 | $75.36 (-4.23%) | $78.69 | $74.63 | 1.04 M | $6.14 B |
| 07/18/2025 | $79.75 | $78.69 (-1.33%) | $79.75 | $77.59 | 2.24 M | $6.41 B |
| 07/17/2025 | $74.66 | $79.46 (6.43%) | $79.57 | $74.00 | 1.11 M | $6.47 B |
| 07/16/2025 | $75.64 | $74.27 (-1.81%) | $75.79 | $73.33 | 1.25 M | $6.05 B |
| 07/15/2025 | $75.36 | $74.25 (-1.47%) | $75.36 | $72.52 | 978.73 K | $6.05 B |
| 07/14/2025 | $76.45 | $74.49 (-2.56%) | $76.45 | $73.93 | 1.25 M | $6.07 B |
| 07/11/2025 | $79.41 | $76.83 (-3.25%) | $80.12 | $76.55 | 2.00 M | $6.26 B |
| 07/10/2025 | $77.13 | $79.99 (3.71%) | $82.62 | $74.50 | 2.46 M | $6.52 B |
| 07/09/2025 | $75.41 | $76.79 (1.83%) | $77.80 | $75.41 | 1.19 M | $6.26 B |
| 07/08/2025 | $73.49 | $75.34 (2.52%) | $75.61 | $73.11 | 851.20 K | $6.14 B |
| 07/07/2025 | $74.96 | $73.39 (-2.09%) | $75.23 | $72.24 | 1.15 M | $5.98 B |
| 07/03/2025 | $75.27 | $75.25 (-0.03%) | $76.26 | $74.82 | 440.00 K | $6.13 B |
| 07/02/2025 | $75.03 | $75.27 (0.32%) | $76.31 | $74.07 | 980.29 K | $6.13 B |
| 07/01/2025 | $72.91 | $74.91 (2.74%) | $76.36 | $72.41 | 1.54 M | $6.10 B |
| 06/30/2025 | $73.59 | $73.75 (0.22%) | $74.52 | $72.80 | 596.77 K | $6.01 B |
| 06/27/2025 | $72.95 | $73.59 (0.88%) | $75.19 | $72.76 | 1.98 M | $6.00 B |
| 06/26/2025 | $72.75 | $72.46 (-0.4%) | $73.76 | $71.41 | 1.78 M | $5.90 B |
| 06/25/2025 | $73.96 | $72.75 (-1.64%) | $74.24 | $72.10 | 1.24 M | $5.93 B |
| 06/24/2025 | $73.39 | $73.25 (-0.19%) | $74.17 | $71.55 | 1.27 M | $5.97 B |
| 06/23/2025 | $72.00 | $72.44 (0.61%) | $73.47 | $70.86 | 883.10 K | $5.90 B |
| 06/20/2025 | $72.57 | $72.09 (-0.66%) | $73.34 | $71.71 | 773.37 K | $5.87 B |
| 06/18/2025 | $72.37 | $71.78 (-0.82%) | $73.64 | $71.33 | 817.96 K | $5.85 B |
| 06/17/2025 | $73.18 | $72.81 (-0.51%) | $74.46 | $71.51 | 1.06 M | $5.93 B |
| 06/16/2025 | $75.11 | $73.71 (-1.86%) | $77.40 | $72.25 | 1.19 M | $6.01 B |
| 06/13/2025 | $73.23 | $72.99 (-0.33%) | $73.78 | $71.77 | 1.01 M | $5.95 B |
| 06/12/2025 | $75.43 | $74.15 (-1.7%) | $76.06 | $73.99 | 1.35 M | $6.04 B |
| 06/11/2025 | $79.51 | $75.85 (-4.6%) | $79.90 | $74.35 | 2.53 M | $6.18 B |
| 06/10/2025 | $94.15 | $78.56 (-16.56%) | $94.71 | $78.12 | 2.98 M | $6.40 B |
| 06/09/2025 | $97.87 | $93.96 (-4%) | $97.99 | $93.74 | 727.81 K | $7.66 B |
| 06/06/2025 | $95.94 | $96.68 (0.77%) | $97.46 | $95.20 | 658.90 K | $7.88 B |
| 06/05/2025 | $95.61 | $94.85 (-0.79%) | $96.02 | $94.27 | 424.30 K | $7.73 B |
| 06/04/2025 | $95.56 | $95.61 (0.05%) | $96.41 | $94.87 | 420.00 K | $7.79 B |
| 06/03/2025 | $94.21 | $95.56 (1.43%) | $96.05 | $94.10 | 498.30 K | $7.79 B |
| 06/02/2025 | $96.00 | $94.07 (-2.01%) | $97.19 | $92.88 | 516.80 K | $7.66 B |
| 05/30/2025 | $95.99 | $96.29 (0.31%) | $96.86 | $94.98 | 525.12 K | $7.84 B |
| 05/29/2025 | $98.34 | $96.15 (-2.23%) | $98.34 | $95.66 | 546.60 K | $7.83 B |
| 05/28/2025 | $100.15 | $97.13 (-3.02%) | $100.54 | $96.84 | 479.24 K | $7.91 B |
| 05/27/2025 | $101.34 | $100.19 (-1.13%) | $101.48 | $99.34 | 529.40 K | $8.16 B |
| 05/23/2025 | $97.07 | $99.10 (2.09%) | $99.87 | $96.95 | 291.99 K | $8.07 B |
| 05/22/2025 | $100.22 | $99.94 (-0.28%) | $100.91 | $98.62 | 490.90 K | $8.14 B |
| 05/21/2025 | $103.05 | $100.51 (-2.46%) | $104.09 | $100.18 | 526.40 K | $8.19 B |
| 05/20/2025 | $105.50 | $104.53 (-0.92%) | $106.11 | $103.76 | 381.51 K | $8.52 B |
| 05/19/2025 | $104.27 | $106.36 (2%) | $106.81 | $103.34 | 395.40 K | $8.67 B |
| 05/16/2025 | $104.52 | $106.87 (2.25%) | $107.02 | $103.78 | 444.00 K | $8.71 B |
| 05/15/2025 | $103.82 | $104.11 (0.28%) | $104.87 | $102.83 | 333.72 K | $8.48 B |
| 05/14/2025 | $105.75 | $104.89 (-0.81%) | $106.11 | $104.63 | 355.33 K | $8.55 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.
