-
5 DAY PERFORMANCE
-2.51% -
1 MONTH PERFORMANCE
+20.04% -
3 MONTH PERFORMANCE
+47.99% -
6 MONTH PERFORMANCE
+75.28% -
YEAR-TO-DATE PERFORMANCE
+77.68% -
1 YEAR PERFORMANCE
+109.06%
AAON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $135.01 | $131.34 (-2.72%) | $135.63 | $130.88 | 574,194 | $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 |
| 10/21/2024 | $109.60 | $109.81 (0.19%) | $110.08 | $108.75 | 282,500 | $8.98 B |
| 10/18/2024 | $110.71 | $109.34 (-1.24%) | $111.36 | $109.20 | 524,547 | $8.94 B |
| 10/17/2024 | $111.38 | $111.11 (-0.24%) | $112.36 | $110.85 | 368,953 | $9.09 B |
| 10/16/2024 | $111.57 | $110.86 (-0.64%) | $113.74 | $110.23 | 671,700 | $9.07 B |
| 10/15/2024 | $112.07 | $110.99 (-0.96%) | $112.48 | $110.20 | 264,800 | $9.08 B |
| 10/14/2024 | $112.86 | $112.03 (-0.74%) | $113.86 | $111.78 | 264,100 | $9.16 B |
| 10/11/2024 | $108.99 | $112.45 (3.17%) | $112.90 | $108.97 | 347,588 | $9.20 B |
| 10/10/2024 | $108.38 | $108.59 (0.19%) | $108.85 | $106.94 | 281,121 | $8.88 B |
| 10/09/2024 | $109.15 | $109.48 (0.3%) | $110.50 | $108.87 | 159,619 | $8.95 B |
| 10/08/2024 | $108.45 | $109.15 (0.65%) | $110.00 | $107.16 | 231,800 | $8.93 B |
| 10/07/2024 | $107.11 | $107.83 (0.67%) | $108.10 | $106.75 | 321,300 | $8.82 B |
| 10/04/2024 | $108.63 | $107.71 (-0.85%) | $109.00 | $106.80 | 211,100 | $8.81 B |
| 10/03/2024 | $107.32 | $107.19 (-0.12%) | $107.77 | $105.87 | 321,811 | $8.77 B |
| 10/02/2024 | $105.80 | $107.32 (1.44%) | $107.90 | $105.44 | 217,400 | $8.78 B |
| 10/01/2024 | $107.71 | $106.60 (-1.03%) | $107.71 | $105.53 | 402,202 | $8.72 B |
| 09/30/2024 | $106.91 | $107.84 (0.87%) | $109.46 | $106.40 | 512,700 | $8.82 B |
| 09/27/2024 | $107.34 | $107.09 (-0.23%) | $108.24 | $106.59 | 231,844 | $8.76 B |
| 09/26/2024 | $108.39 | $107.02 (-1.26%) | $108.76 | $106.10 | 374,500 | $8.75 B |
| 09/25/2024 | $107.57 | $107.30 (-0.25%) | $108.53 | $106.65 | 257,832 | $8.78 B |
| 09/24/2024 | $107.90 | $107.39 (-0.47%) | $109.07 | $106.75 | 612,746 | $8.78 B |
| 09/23/2024 | $104.59 | $107.82 (3.09%) | $108.02 | $103.60 | 521,680 | $8.82 B |
| 09/20/2024 | $101.98 | $104.05 (2.03%) | $104.73 | $101.11 | 1.39 M | $8.51 B |
| 09/19/2024 | $99.35 | $102.45 (3.12%) | $102.75 | $98.89 | 559,800 | $8.38 B |
| 09/18/2024 | $96.27 | $96.93 (0.69%) | $99.27 | $95.25 | 261,349 | $7.93 B |
| 09/17/2024 | $96.39 | $96.18 (-0.22%) | $97.94 | $95.21 | 323,200 | $7.87 B |
| 09/16/2024 | $94.51 | $96.16 (1.75%) | $96.61 | $94.00 | 291,149 | $7.87 B |
| 09/13/2024 | $94.05 | $94.12 (0.07%) | $95.23 | $93.46 | 207,301 | $7.70 B |
| 09/12/2024 | $91.80 | $93.47 (1.82%) | $93.53 | $91.54 | 213,400 | $7.65 B |
| 09/11/2024 | $88.21 | $91.74 (4%) | $91.94 | $86.35 | 312,700 | $7.50 B |
| 09/10/2024 | $88.67 | $88.26 (-0.46%) | $89.59 | $86.70 | 330,600 | $7.22 B |
| 09/09/2024 | $88.14 | $88.59 (0.51%) | $89.05 | $87.62 | 215,839 | $7.25 B |
| 09/06/2024 | $87.68 | $87.40 (-0.32%) | $88.76 | $87.24 | 379,200 | $7.15 B |
| 09/05/2024 | $88.82 | $87.49 (-1.5%) | $88.82 | $87.15 | 254,700 | $7.16 B |
| 09/04/2024 | $88.95 | $88.92 (-0.03%) | $90.12 | $87.61 | 282,600 | $7.27 B |
| 09/03/2024 | $95.43 | $89.29 (-6.43%) | $96.55 | $88.91 | 376,600 | $7.30 B |
| 08/30/2024 | $94.11 | $95.51 (1.49%) | $95.63 | $93.60 | 274,708 | $7.81 B |
| 08/29/2024 | $93.11 | $93.70 (0.63%) | $95.12 | $92.28 | 316,800 | $7.66 B |
| 08/28/2024 | $93.06 | $92.77 (-0.31%) | $93.33 | $92.37 | 234,300 | $7.59 B |
| 08/27/2024 | $93.00 | $93.19 (0.2%) | $94.11 | $91.90 | 274,000 | $7.62 B |
| 08/26/2024 | $94.98 | $93.85 (-1.19%) | $95.60 | $93.72 | 279,700 | $7.68 B |
| 08/23/2024 | $93.25 | $94.55 (1.39%) | $95.88 | $92.76 | 357,200 | $7.73 B |
| 08/22/2024 | $92.16 | $93.00 (0.91%) | $93.09 | $91.11 | 349,600 | $7.61 B |
| 08/21/2024 | $89.69 | $91.95 (2.52%) | $92.01 | $89.57 | 281,342 | $7.52 B |
| 08/20/2024 | $91.15 | $89.56 (-1.74%) | $91.15 | $89.36 | 271,513 | $7.33 B |
| 08/19/2024 | $89.02 | $90.93 (2.15%) | $91.16 | $89.02 | 337,800 | $7.44 B |