5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+9.00%
3 MONTH PERFORMANCE
+26.47%
6 MONTH PERFORMANCE
-28.76%
YEAR-TO-DATE PERFORMANCE
-17.46%
1 YEAR PERFORMANCE
+29.73%
AAON, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/07/2025 | $71.21 | $74.53 (4.66%) | $78.58 | $68.98 | 905.02 K | $6.06 B |
| 04/04/2025 | $74.70 | $74.20 (-0.67%) | $76.17 | $71.13 | 1.03 M | $6.04 B |
| 04/03/2025 | $77.14 | $77.48 (0.44%) | $79.47 | $76.73 | 983.70 K | $6.30 B |
| 04/02/2025 | $77.64 | $82.72 (6.54%) | $82.86 | $77.08 | 583.93 K | $6.73 B |
| 04/01/2025 | $77.90 | $79.16 (1.62%) | $79.41 | $76.24 | 722.42 K | $6.44 B |
| 03/31/2025 | $76.38 | $78.13 (2.29%) | $78.83 | $74.00 | 692.00 K | $6.36 B |
| 03/28/2025 | $80.40 | $78.08 (-2.89%) | $80.40 | $77.44 | 538.24 K | $6.35 B |
| 03/27/2025 | $81.10 | $80.24 (-1.06%) | $81.94 | $79.72 | 484.90 K | $6.53 B |
| 03/26/2025 | $83.58 | $81.45 (-2.55%) | $84.55 | $81.05 | 747.40 K | $6.63 B |
| 03/25/2025 | $83.35 | $84.10 (0.9%) | $85.12 | $82.46 | 702.40 K | $6.84 B |
| 03/24/2025 | $80.97 | $83.58 (3.22%) | $83.70 | $80.97 | 613.30 K | $6.80 B |
| 03/21/2025 | $78.19 | $79.65 (1.87%) | $80.76 | $77.29 | 1.56 M | $6.48 B |
| 03/20/2025 | $80.39 | $79.42 (-1.21%) | $82.41 | $79.34 | 629.50 K | $6.46 B |
| 03/19/2025 | $79.87 | $81.48 (2.02%) | $83.14 | $79.36 | 1.04 M | $6.63 B |
| 03/18/2025 | $81.74 | $79.80 (-2.37%) | $82.53 | $79.63 | 892.76 K | $6.49 B |
| 03/17/2025 | $81.48 | $82.76 (1.57%) | $84.27 | $81.00 | 772.50 K | $6.73 B |
| 03/14/2025 | $79.39 | $82.14 (3.46%) | $82.33 | $78.98 | 590.40 K | $6.68 B |
| 03/13/2025 | $80.95 | $78.31 (-3.26%) | $81.00 | $77.22 | 722.42 K | $6.37 B |
| 03/12/2025 | $84.44 | $81.55 (-3.42%) | $85.47 | $81.48 | 1.29 M | $6.63 B |
| 03/11/2025 | $79.66 | $82.39 (3.43%) | $83.50 | $79.00 | 1.82 M | $6.70 B |
| 03/10/2025 | $81.36 | $79.79 (-1.93%) | $81.91 | $78.39 | 1.36 M | $6.49 B |
| 03/07/2025 | $81.25 | $82.07 (1.01%) | $82.80 | $79.37 | 1.59 M | $6.68 B |
| 03/06/2025 | $80.30 | $81.25 (1.18%) | $81.93 | $78.19 | 1.74 M | $6.61 B |
| 03/05/2025 | $77.06 | $81.94 (6.33%) | $82.99 | $76.94 | 2.57 M | $6.67 B |
| 03/04/2025 | $71.00 | $75.25 (5.99%) | $77.22 | $69.52 | 1.95 M | $6.12 B |
| 03/03/2025 | $77.26 | $73.52 (-4.84%) | $78.89 | $72.58 | 1.67 M | $5.98 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.
