5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-22.07%
3 MONTH PERFORMANCE
+3.21%
6 MONTH PERFORMANCE
-37.32%
YEAR-TO-DATE PERFORMANCE
-35.98%
1 YEAR PERFORMANCE
-12.39%
AAON, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/08/2025 | $73.49 | $75.34 (2.52%) | $75.61 | $73.11 | 814.73 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 |
05/13/2025 | $104.72 | $105.95 (1.17%) | $106.88 | $104.12 | 503.15 K | $8.63 B |
05/12/2025 | $105.43 | $104.63 (-0.76%) | $107.00 | $102.88 | 682.22 K | $8.52 B |
05/09/2025 | $99.77 | $100.23 (0.46%) | $100.80 | $98.42 | 580.83 K | $8.17 B |
05/08/2025 | $96.83 | $99.43 (2.69%) | $101.17 | $96.58 | 1.03 M | $8.10 B |
05/07/2025 | $97.04 | $95.71 (-1.37%) | $98.29 | $94.51 | 1.13 M | $7.80 B |
05/06/2025 | $97.50 | $97.44 (-0.06%) | $99.29 | $96.93 | 713.60 K | $7.94 B |
05/05/2025 | $98.55 | $98.92 (0.38%) | $100.25 | $97.59 | 667.53 K | $8.06 B |
05/02/2025 | $96.75 | $99.37 (2.71%) | $100.13 | $96.05 | 1.25 M | $8.10 B |
05/01/2025 | $100.00 | $96.46 (-3.54%) | $100.00 | $94.12 | 1.58 M | $7.86 B |
04/30/2025 | $87.05 | $91.27 (4.85%) | $91.73 | $87.01 | 854.40 K | $7.44 B |
04/29/2025 | $88.77 | $89.11 (0.38%) | $89.59 | $86.76 | 469.73 K | $7.26 B |
04/28/2025 | $87.91 | $88.79 (1%) | $89.75 | $86.46 | 661.84 K | $7.23 B |
04/25/2025 | $85.84 | $87.94 (2.45%) | $88.73 | $85.50 | 843.02 K | $7.15 B |
04/24/2025 | $82.11 | $85.84 (4.54%) | $86.20 | $82.11 | 636.00 K | $6.98 B |
04/23/2025 | $82.89 | $82.06 (-1%) | $85.64 | $81.41 | 926.54 K | $6.68 B |
04/22/2025 | $79.53 | $79.90 (0.47%) | $80.41 | $78.18 | 1.08 M | $6.50 B |
04/21/2025 | $81.73 | $77.92 (-4.66%) | $81.73 | $77.13 | 565.11 K | $6.34 B |
04/17/2025 | $80.78 | $82.46 (2.08%) | $84.55 | $80.78 | 510.70 K | $6.71 B |
04/16/2025 | $81.24 | $80.44 (-0.98%) | $81.85 | $78.76 | 421.70 K | $6.54 B |
04/15/2025 | $84.24 | $82.09 (-2.55%) | $85.25 | $81.70 | 838.13 K | $6.68 B |
04/14/2025 | $85.27 | $84.01 (-1.48%) | $85.55 | $81.86 | 832.60 K | $6.83 B |
04/11/2025 | $80.47 | $84.16 (4.59%) | $84.25 | $78.19 | 882.36 K | $6.85 B |
04/10/2025 | $79.76 | $80.42 (0.83%) | $81.41 | $76.43 | 953.76 K | $6.54 B |
04/09/2025 | $73.01 | $82.22 (12.61%) | $82.84 | $72.60 | 1.02 M | $6.69 B |
04/08/2025 | $77.97 | $73.00 (-6.37%) | $79.49 | $72.17 | 962.92 K | $5.94 B |