5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-21.15%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
-33.60%
AAON Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $77.57 | $79.81 (2.89%) | $80.13 | $76.33 | 1.04 M | $6.51 B |
| 01/07/2026 | $81.24 | $77.61 (-4.47%) | $81.30 | $77.47 | 1.05 M | $6.33 B |
| 01/06/2026 | $81.00 | $81.67 (0.83%) | $81.96 | $73.79 | 1.89 M | $6.66 B |
| 01/05/2026 | $80.33 | $81.48 (1.43%) | $83.36 | $80.00 | 1.24 M | $6.64 B |
| 01/02/2026 | $77.81 | $79.19 (1.77%) | $82.37 | $77.39 | 1.35 M | $6.46 B |
| 12/31/2025 | $78.62 | $76.25 (-3.01%) | $78.74 | $76.00 | 1.20 M | $6.22 B |
| 12/30/2025 | $75.75 | $78.62 (3.79%) | $79.81 | $75.59 | 1.38 M | $6.41 B |
| 12/29/2025 | $75.43 | $75.70 (0.36%) | $76.07 | $74.84 | 864.70 K | $6.17 B |
| 12/26/2025 | $75.48 | $75.77 (0.38%) | $75.93 | $74.97 | 358.42 K | $6.18 B |
| 12/24/2025 | $75.11 | $75.79 (0.91%) | $76.73 | $74.83 | 563.12 K | $6.18 B |
| 12/23/2025 | $74.82 | $75.25 (0.57%) | $76.08 | $74.30 | 689.55 K | $6.14 B |
| 12/22/2025 | $76.22 | $75.08 (-1.5%) | $76.88 | $74.19 | 915.33 K | $6.12 B |
| 12/19/2025 | $74.50 | $75.34 (1.13%) | $76.06 | $73.23 | 1.73 M | $6.14 B |
| 12/18/2025 | $75.41 | $74.63 (-1.03%) | $76.00 | $73.19 | 1.21 M | $6.09 B |
| 12/17/2025 | $77.07 | $73.49 (-4.65%) | $78.47 | $73.43 | 1.07 M | $5.99 B |
| 12/16/2025 | $78.01 | $78.07 (0.08%) | $79.31 | $76.36 | 1.04 M | $6.37 B |
| 12/15/2025 | $78.97 | $76.83 (-2.71%) | $79.19 | $75.49 | 1.42 M | $6.26 B |
| 12/12/2025 | $84.11 | $77.93 (-7.35%) | $84.40 | $77.54 | 1.08 M | $6.35 B |
| 12/11/2025 | $81.60 | $83.97 (2.9%) | $84.59 | $81.13 | 498.10 K | $6.85 B |
| 12/10/2025 | $81.35 | $82.61 (1.55%) | $84.08 | $80.35 | 933.72 K | $6.74 B |
| 12/09/2025 | $82.94 | $81.65 (-1.56%) | $84.01 | $79.65 | 1.46 M | $6.66 B |
| 12/08/2025 | $87.84 | $83.03 (-5.48%) | $89.00 | $82.48 | 951.64 K | $6.77 B |
| 12/05/2025 | $86.36 | $87.53 (1.35%) | $89.14 | $84.90 | 837.40 K | $7.14 B |
| 12/04/2025 | $88.25 | $86.85 (-1.59%) | $90.59 | $86.76 | 1.44 M | $7.08 B |
| 12/03/2025 | $90.88 | $88.63 (-2.48%) | $91.40 | $87.67 | 876.04 K | $7.23 B |
| 12/02/2025 | $92.26 | $91.06 (-1.3%) | $92.30 | $90.16 | 639.93 K | $7.43 B |
| 12/01/2025 | $91.68 | $91.63 (-0.05%) | $92.71 | $89.70 | 865.68 K | $7.47 B |
| 11/28/2025 | $93.40 | $93.48 (0.09%) | $94.16 | $92.07 | 258.83 K | $7.62 B |
| 11/26/2025 | $94.04 | $93.20 (-0.89%) | $95.20 | $92.58 | 798.00 K | $7.60 B |
| 11/25/2025 | $94.26 | $94.14 (-0.13%) | $94.69 | $91.73 | 951.90 K | $7.68 B |
| 11/24/2025 | $91.54 | $93.60 (2.25%) | $94.48 | $90.19 | 627.33 K | $7.63 B |
| 11/21/2025 | $89.15 | $91.52 (2.66%) | $91.85 | $86.33 | 1.16 M | $7.46 B |
| 11/20/2025 | $95.20 | $89.16 (-6.34%) | $95.60 | $88.27 | 746.43 K | $7.27 B |
| 11/19/2025 | $91.13 | $91.88 (0.82%) | $94.28 | $90.20 | 676.44 K | $7.49 B |
| 11/18/2025 | $91.00 | $90.38 (-0.68%) | $92.01 | $89.51 | 768.20 K | $7.37 B |
| 11/17/2025 | $93.99 | $91.95 (-2.17%) | $95.12 | $91.19 | 980.00 K | $7.50 B |
| 11/14/2025 | $92.28 | $94.04 (1.91%) | $96.53 | $91.17 | 792.70 K | $7.67 B |
| 11/13/2025 | $100.32 | $95.17 (-5.13%) | $101.99 | $92.69 | 1.20 M | $7.76 B |
| 11/12/2025 | $104.90 | $102.04 (-2.73%) | $105.52 | $101.36 | 860.01 K | $8.32 B |
| 11/11/2025 | $105.63 | $103.90 (-1.64%) | $106.14 | $103.22 | 898.25 K | $8.47 B |
| 11/10/2025 | $108.97 | $105.79 (-2.92%) | $110.95 | $105.53 | 1.09 M | $8.63 B |
| 11/07/2025 | $99.83 | $105.53 (5.71%) | $107.71 | $97.29 | 1.68 M | $8.61 B |
| 11/06/2025 | $110.00 | $100.03 (-9.06%) | $116.04 | $99.11 | 2.52 M | $8.16 B |
| 11/05/2025 | $90.18 | $93.46 (3.64%) | $93.50 | $88.81 | 1.86 M | $7.62 B |
| 11/04/2025 | $93.27 | $89.93 (-3.58%) | $93.27 | $89.45 | 1.39 M | $7.33 B |
| 11/03/2025 | $98.17 | $95.90 (-2.31%) | $98.72 | $94.82 | 1.68 M | $7.82 B |
| 10/31/2025 | $100.78 | $98.39 (-2.37%) | $100.78 | $96.16 | 1.44 M | $8.01 B |
| 10/30/2025 | $100.89 | $100.66 (-0.23%) | $104.53 | $99.45 | 763.14 K | $8.20 B |
| 10/29/2025 | $104.21 | $103.27 (-0.9%) | $106.55 | $102.58 | 944.33 K | $8.41 B |
| 10/28/2025 | $104.52 | $103.34 (-1.13%) | $105.04 | $102.34 | 595.29 K | $8.42 B |
| 10/27/2025 | $106.89 | $104.97 (-1.8%) | $107.63 | $102.96 | 685.36 K | $8.55 B |
| 10/24/2025 | $103.90 | $106.24 (2.25%) | $107.62 | $102.48 | 716.00 K | $8.65 B |
| 10/23/2025 | $97.68 | $101.75 (4.17%) | $101.76 | $97.41 | 510.20 K | $8.29 B |
| 10/22/2025 | $101.12 | $97.70 (-3.38%) | $102.95 | $96.59 | 947.92 K | $7.96 B |
| 10/21/2025 | $100.88 | $102.29 (1.4%) | $103.93 | $100.05 | 525.12 K | $8.33 B |
| 10/20/2025 | $99.07 | $100.96 (1.91%) | $101.16 | $98.27 | 453.80 K | $8.22 B |
| 10/17/2025 | $100.58 | $97.24 (-3.32%) | $101.62 | $95.49 | 1.78 M | $7.92 B |
| 10/16/2025 | $104.70 | $100.05 (-4.44%) | $105.02 | $99.83 | 1.85 M | $8.15 B |
| 10/15/2025 | $103.05 | $104.26 (1.17%) | $105.08 | $102.53 | 974.50 K | $8.49 B |
| 10/14/2025 | $101.77 | $104.16 (2.35%) | $106.58 | $100.00 | 742.19 K | $8.48 B |
| 10/13/2025 | $101.80 | $101.96 (0.16%) | $103.41 | $100.86 | 458.35 K | $8.30 B |
| 10/10/2025 | $102.84 | $99.50 (-3.25%) | $103.53 | $99.25 | 727.27 K | $8.10 B |
| 10/09/2025 | $102.17 | $101.22 (-0.93%) | $103.52 | $101.17 | 600.80 K | $8.24 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.
