5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
+23.47%
6 MONTH PERFORMANCE
+48.53%
YEAR-TO-DATE PERFORMANCE
+12.40%
1 YEAR PERFORMANCE
+83.45%
AAON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $132.08 | $132.15 (0.05%) | $134.39 | $131.02 | 459,628 | $10.72 B |
| 01/17/2025 | $132.39 | $130.18 (-1.67%) | $132.92 | $128.38 | 1.10 M | $10.56 B |
| 01/16/2025 | $131.11 | $131.53 (0.32%) | $133.64 | $130.68 | 502,200 | $10.67 B |
| 01/15/2025 | $130.95 | $129.95 (-0.76%) | $132.06 | $127.41 | 630,200 | $10.54 B |
| 01/14/2025 | $124.61 | $128.11 (2.81%) | $129.13 | $124.61 | 494,123 | $10.39 B |
| 01/13/2025 | $120.44 | $123.40 (2.46%) | $123.89 | $118.64 | 599,230 | $10.01 B |
| 01/10/2025 | $118.50 | $122.07 (3.01%) | $123.43 | $118.06 | 522,900 | $9.90 B |
| 01/08/2025 | $119.98 | $120.19 (0.18%) | $121.04 | $118.03 | 470,600 | $9.75 B |
| 01/07/2025 | $122.89 | $120.44 (-1.99%) | $123.62 | $119.65 | 525,300 | $9.77 B |
| 01/06/2025 | $121.03 | $122.32 (1.07%) | $122.45 | $119.25 | 750,000 | $9.92 B |
| 01/03/2025 | $118.13 | $120.01 (1.59%) | $120.25 | $116.94 | 471,500 | $9.73 B |
| 01/02/2025 | $119.14 | $117.94 (-1.01%) | $120.62 | $116.43 | 344,312 | $9.56 B |
| 12/31/2024 | $120.00 | $117.68 (-1.93%) | $120.84 | $117.24 | 409,100 | $9.54 B |
| 12/30/2024 | $119.93 | $119.65 (-0.23%) | $120.61 | $117.13 | 365,800 | $9.70 B |
| 12/27/2024 | $122.00 | $121.42 (-0.48%) | $122.60 | $119.85 | 240,500 | $9.85 B |
| 12/26/2024 | $123.18 | $122.68 (-0.41%) | $123.69 | $122.43 | 340,100 | $9.95 B |
| 12/24/2024 | $123.22 | $123.44 (0.18%) | $124.12 | $122.00 | 246,147 | $10.01 B |
| 12/23/2024 | $123.67 | $123.21 (-0.37%) | $124.72 | $122.74 | 335,649 | $9.99 B |
| 12/20/2024 | $124.32 | $124.13 (-0.15%) | $127.49 | $123.73 | 1.01 M | $10.07 B |
| 12/19/2024 | $124.35 | $123.83 (-0.42%) | $126.79 | $123.22 | 456,298 | $10.04 B |
| 12/18/2024 | $129.68 | $122.57 (-5.48%) | $131.41 | $122.45 | 605,000 | $9.94 B |
| 12/17/2024 | $133.30 | $128.67 (-3.47%) | $133.58 | $127.57 | 445,470 | $10.43 B |
| 12/16/2024 | $131.50 | $134.66 (2.4%) | $135.38 | $131.50 | 388,615 | $10.92 B |
| 12/13/2024 | $131.34 | $131.32 (-0.02%) | $133.28 | $130.19 | 358,100 | $10.65 B |
| 12/12/2024 | $132.45 | $131.27 (-0.89%) | $133.39 | $130.92 | 134,100 | $10.64 B |
| 12/11/2024 | $130.40 | $132.36 (1.5%) | $132.85 | $128.78 | 390,900 | $10.73 B |
| 12/10/2024 | $130.05 | $129.17 (-0.68%) | $130.79 | $126.92 | 416,100 | $10.47 B |
| 12/09/2024 | $138.25 | $129.06 (-6.65%) | $138.25 | $128.84 | 483,942 | $10.47 B |
| 12/06/2024 | $137.36 | $137.25 (-0.08%) | $139.09 | $135.59 | 483,105 | $11.13 B |
| 12/05/2024 | $136.29 | $135.76 (-0.39%) | $138.44 | $135.28 | 416,062 | $11.01 B |
| 12/04/2024 | $134.15 | $136.00 (1.38%) | $136.22 | $132.56 | 423,990 | $11.03 B |
| 12/03/2024 | $132.57 | $133.16 (0.45%) | $134.14 | $131.22 | 342,600 | $10.80 B |
| 12/02/2024 | $137.24 | $132.29 (-3.61%) | $137.24 | $132.06 | 336,232 | $10.73 B |
| 11/29/2024 | $137.17 | $136.34 (-0.61%) | $138.29 | $135.68 | 170,046 | $11.06 B |
| 11/27/2024 | $140.22 | $136.03 (-2.99%) | $141.06 | $135.34 | 523,405 | $11.03 B |
| 11/26/2024 | $136.58 | $140.45 (2.83%) | $140.91 | $135.15 | 445,108 | $11.39 B |
| 11/25/2024 | $139.39 | $137.59 (-1.29%) | $142.20 | $137.23 | 604,609 | $11.16 B |
| 11/22/2024 | $136.14 | $137.42 (0.94%) | $137.76 | $134.00 | 564,509 | $11.14 B |
| 11/21/2024 | $132.54 | $135.56 (2.28%) | $137.20 | $132.54 | 463,614 | $10.99 B |
| 11/20/2024 | $131.17 | $132.05 (0.67%) | $132.84 | $128.74 | 449,400 | $10.71 B |
| 11/19/2024 | $130.09 | $131.16 (0.82%) | $131.67 | $129.33 | 595,700 | $10.64 B |
| 11/18/2024 | $135.01 | $131.34 (-2.72%) | $135.63 | $130.88 | 574,300 | $10.65 B |
| 11/15/2024 | $132.11 | $133.46 (1.02%) | $133.64 | $130.60 | 530,200 | $10.82 B |
| 11/14/2024 | $133.71 | $133.18 (-0.4%) | $135.33 | $130.89 | 475,027 | $10.80 B |
| 11/13/2024 | $138.09 | $134.63 (-2.51%) | $139.59 | $134.04 | 426,300 | $10.92 B |
| 11/12/2024 | $139.53 | $137.73 (-1.29%) | $141.49 | $135.55 | 535,403 | $11.17 B |
| 11/11/2024 | $140.01 | $140.75 (0.53%) | $144.07 | $139.00 | 647,100 | $11.41 B |
| 11/08/2024 | $124.97 | $138.24 (10.62%) | $139.63 | $123.00 | 700,606 | $11.21 B |
| 11/07/2024 | $120.76 | $119.10 (-1.37%) | $121.18 | $118.60 | 612,743 | $9.66 B |
| 11/06/2024 | $118.87 | $120.25 (1.16%) | $120.41 | $116.06 | 592,066 | $9.75 B |
| 11/05/2024 | $112.57 | $113.02 (0.4%) | $114.97 | $112.20 | 579,263 | $9.16 B |
| 11/04/2024 | $112.82 | $112.46 (-0.32%) | $114.40 | $112.30 | 258,765 | $9.12 B |
| 11/01/2024 | $114.26 | $113.47 (-0.69%) | $116.12 | $113.11 | 420,138 | $9.28 B |
| 10/31/2024 | $114.30 | $114.22 (-0.07%) | $116.01 | $113.13 | 207,001 | $9.34 B |
| 10/30/2024 | $118.15 | $115.11 (-2.57%) | $119.08 | $114.58 | 311,428 | $9.42 B |
| 10/29/2024 | $121.00 | $119.21 (-1.48%) | $121.93 | $118.96 | 592,701 | $9.75 B |
| 10/28/2024 | $114.99 | $121.33 (5.51%) | $122.97 | $113.90 | 750,500 | $9.92 B |
| 10/25/2024 | $108.78 | $111.19 (2.22%) | $111.34 | $108.60 | 480,500 | $9.09 B |
| 10/24/2024 | $106.71 | $106.26 (-0.42%) | $107.90 | $105.75 | 208,746 | $8.69 B |
| 10/23/2024 | $106.91 | $106.89 (-0.02%) | $108.91 | $105.55 | 210,657 | $8.74 B |
| 10/22/2024 | $108.02 | $107.13 (-0.82%) | $108.86 | $107.13 | 215,917 | $8.76 B |