Dark

AAON
Aaon Inc
stock NASDAQ

At Close

Jul 18, 2025 3:59:56 PM EDT

78.70USD-0.956%(-0.76)2,237,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 9:27:30 AM EDT

74.64USD-6.066%(-4.82)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

78.69USD-0.013%(-0.01)18,653

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	79.75	79.7500	77.5900	78.690	-0.969%	2,237,095	0.000%
2025-07-17	74.66	79.5700	74.0000	79.460	+6.988%	1,113,489	-0.969%
2025-07-16	75.64	75.7900	73.3300	74.270	+0.027%	1,246,258	+5.951%
2025-07-15	75.36	75.3600	72.5200	74.250	-0.322%	978,730	+5.980%
2025-07-14	76.45	76.4500	73.9300	74.490	-3.046%	1,245,019	+5.638%
2025-07-11	79.41	80.1200	76.5500	76.830	-3.950%	1,996,987	+2.421%
2025-07-10	77.13	82.6199	74.5000	79.990	+4.167%	2,461,959	-1.625%
2025-07-09	75.41	77.8000	75.4100	76.790	+1.925%	1,185,826	+2.474%
2025-07-08	73.49	75.6100	73.1134	75.340	+2.657%	851,166	+4.447%
2025-07-07	74.96	75.2300	72.2400	73.390	-2.472%	1,154,387	+7.222%
2025-07-03	75.27	76.2600	74.8150	75.250	-0.027%	439,959	+4.571%
2025-07-02	75.03	76.3144	74.0700	75.270	+0.481%	980,291	+4.544%
2025-07-01	72.91	76.3600	72.4050	74.910	+1.573%	1,536,175	+5.046%
2025-06-30	73.59	74.5200	72.8000	73.750	+0.217%	596,769	+6.698%
2025-06-27	72.95	75.1900	72.7587	73.590	+1.559%	1,981,941	+6.930%
2025-06-26	72.75	73.7599	71.4100	72.460	-0.399%	1,778,953	+8.598%
2025-06-25	73.96	74.2400	72.1000	72.750	-0.683%	1,241,067	+8.165%
2025-06-24	73.39	74.1700	71.5500	73.250	+1.118%	1,268,518	+7.427%
2025-06-23	72.00	73.4700	70.8600	72.440	+0.486%	883,100	+8.628%
2025-06-20	72.57	73.3400	71.7100	72.090	+0.432%	773,369	+9.155%
2025-06-18	72.37	73.6400	71.3300	71.780	-1.415%	817,956	+9.627%
2025-06-17	73.18	74.4600	71.5100	72.810	-1.221%	1,062,770	+8.076%
2025-06-16	75.11	77.3960	72.2500	73.710	+0.986%	1,189,606	+6.756%
2025-06-13	73.23	73.7800	71.7722	72.990	-1.564%	1,011,562	+7.809%
2025-06-12	75.43	76.0600	73.9900	74.150	-2.241%	1,349,215	+6.123%
2025-06-11	79.51	79.9000	74.3500	75.850	-3.450%	2,526,802	+3.744%
2025-06-10	94.15	94.7050	78.1200	78.560	-16.390%	2,976,270	+0.165%
2025-06-09	97.87	97.9900	93.7400	93.960	-2.813%	727,807	-16.252%
2025-06-06	95.94	97.4600	95.1950	96.680	+1.929%	658,877	-18.608%
2025-06-05	95.61	96.0200	94.2700	94.850	-0.795%	424,289	-17.037%
2025-06-04	95.56	96.4100	94.8650	95.610	+0.052%	419,953	-17.697%
2025-06-03	94.21	96.0500	94.1000	95.560	+1.584%	498,260	-17.654%
2025-06-02	96.00	97.1900	92.8800	94.070	-2.306%	516,793	-16.350%
2025-05-30	95.99	96.8600	94.9800	96.290	+0.146%	525,123	-18.278%
2025-05-29	98.34	98.3400	95.6600	96.150	-1.009%	546,592	-18.159%
2025-05-28	100.15	100.5400	96.8400	97.130	-3.054%	479,244	-18.985%
2025-05-27	101.34	101.4820	99.3400	100.190	+1.100%	529,393	-21.459%
2025-05-23	97.07	99.8700	96.9500	99.100	-0.841%	291,987	-20.595%
2025-05-22	100.22	100.9100	98.6200	99.940	-0.567%	490,850	-21.263%
2025-05-21	103.05	104.0900	100.1800	100.510	-3.846%	526,385	-21.709%
2025-05-20	105.50	106.1100	103.7600	104.530	-1.716%	381,506	-24.720%
2025-05-19	104.27	106.8100	103.3400	106.355	-0.482%	395,362	-26.012%
2025-05-16	104.52	107.0200	103.7800	106.870	+2.651%	443,987	-26.368%
2025-05-15	103.82	104.8700	102.8250	104.110	-0.744%	333,719	-24.416%
2025-05-14	105.75	106.1100	104.6300	104.890	-1.000%	355,332	-24.979%
2025-05-13	104.72	106.8800	104.1150	105.950	+1.262%	503,147	-25.729%
2025-05-12	105.43	107.0000	102.8800	104.630	+4.390%	682,217	-24.792%
2025-05-09	99.77	100.8000	98.4200	100.230	+0.805%	580,830	-21.491%
2025-05-08	96.83	101.1700	96.5750	99.430	+3.887%	1,031,636	-20.859%
2025-05-07	97.04	98.2850	94.5050	95.710	-1.775%	1,130,305	-17.783%
2025-05-06	97.50	99.2900	96.9300	97.440	-1.496%	713,593	-19.243%
2025-05-05	98.55	100.2450	97.5900	98.920	-0.453%	667,529	-20.451%
2025-05-02	96.75	100.1300	96.0500	99.370	+3.017%	1,246,246	-20.811%
2025-05-01	100.00	100.0000	94.1200	96.460	+5.686%	1,581,729	-18.422%
2025-04-30	87.05	91.7300	87.0080	91.270	+2.424%	854,357	-13.783%
2025-04-29	88.77	89.5900	86.7600	89.110	+0.360%	469,729	-11.693%
2025-04-28	87.91	89.7500	86.4550	88.790	+0.967%	661,838	-11.375%
2025-04-25	85.84	88.7300	85.5000	87.940	+2.446%	843,015	-10.519%
2025-04-24	82.11	86.2000	82.1100	85.840	+4.606%	635,973	-8.329%
2025-04-23	82.89	85.6400	81.4100	82.060	+2.703%	926,541	-4.107%
2025-04-22	79.53	80.4100	78.1750	79.900	+2.541%	1,084,364	-1.514%
2025-04-21	81.73	81.7300	77.1260	77.920	-5.506%	565,106	+0.988%
2025-04-17	80.78	84.5500	80.7800	82.460	+2.511%	510,680	-4.572%
2025-04-16	81.24	81.8500	78.7600	80.440	-2.010%	421,684	-2.176%
2025-04-15	84.24	85.2500	81.7000	82.090	-2.285%	838,131	-4.142%
2025-04-14	85.27	85.5500	81.8550	84.010	-0.178%	832,593	-6.333%
2025-04-11	80.47	84.2500	78.1850	84.160	+4.651%	882,356	-6.500%
2025-04-10	79.76	81.4100	76.4300	80.420	-2.189%	953,761	-2.151%
2025-04-09	73.01	82.8410	72.6000	82.220	+12.630%	1,022,593	-4.293%
2025-04-08	77.97	79.4900	72.1700	73.000	-2.053%	962,923	+7.795%
2025-04-07	71.21	78.5800	68.9800	74.530	+0.445%	905,016	+5.582%
2025-04-04	74.70	76.1700	71.1300	74.200	-4.233%	1,030,076	+6.051%
2025-04-03	77.14	79.4700	76.7300	77.480	-6.335%	983,655	+1.562%
2025-04-02	77.64	82.8600	77.0800	82.720	+4.497%	583,934	-4.872%
2025-04-01	77.90	79.4125	76.2400	79.160	+1.318%	722,424	-0.594%
2025-03-31	76.38	78.8300	74.0000	78.130	+0.064%	692,001	+0.717%
2025-03-28	80.40	80.4000	77.4350	78.080	-2.692%	538,244	+0.781%
2025-03-27	81.10	81.9400	79.7200	80.240	-1.486%	484,867	-1.932%
2025-03-26	83.58	84.5500	81.0500	81.450	-3.151%	732,107	-3.389%
2025-03-25	83.35	85.1200	82.4600	84.100	+0.622%	694,017	-6.433%
2025-03-24	80.97	83.7000	80.9700	83.580	+4.934%	595,485	-5.851%
2025-03-21	78.19	80.7550	77.2868	79.650	+0.290%	1,289,570	-1.205%
2025-03-20	80.39	82.4100	79.3400	79.420	-2.528%	625,209	-0.919%
2025-03-19	79.87	83.1350	79.3550	81.480	+2.105%	1,025,360	-3.424%
2025-03-18	81.74	82.5300	79.6300	79.800	-3.577%	882,875	-1.391%
2025-03-17	81.48	84.2700	81.0000	82.760	+0.755%	770,643	-4.918%
2025-03-14	79.39	82.3300	78.9800	82.140	+4.891%	587,163	-4.200%
2025-03-13	80.95	80.9950	77.2200	78.310	-3.973%	719,724	+0.485%
2025-03-12	84.44	85.4700	81.4800	81.550	-1.020%	1,280,720	-3.507%
2025-03-11	79.66	83.5000	79.0000	82.390	+3.259%	1,817,030	-4.491%
2025-03-10	81.36	81.9100	78.3900	79.790	-2.778%	1,316,214	-1.379%
2025-03-07	81.25	82.8000	79.3700	82.070	+1.009%	1,579,335	-4.118%
2025-03-06	80.30	81.9250	78.1850	81.250	-0.842%	1,732,032	-3.151%
2025-03-05	77.06	82.9900	76.9400	81.940	+8.890%	2,548,944	-3.966%
2025-03-04	71.00	77.2200	69.5200	75.250	+2.360%	1,878,185	+4.571%
2025-03-03	77.26	78.8900	72.5810	73.515	-4.277%	1,633,522	+7.039%
2025-02-28	78.64	79.2650	73.1100	76.800	-2.340%	2,487,747	+2.461%
2025-02-27	88.08	90.1900	78.5500	78.640	-22.917%	2,484,900	+0.064%
2025-02-26	102.17	104.8100	101.2850	102.020	+1.725%	779,316	-22.868%
2025-02-25	99.61	101.9000	98.1500	100.290	+0.220%	741,569	-21.538%
2025-02-24	105.16	106.9900	99.8400	100.070	-3.435%	1,080,599	-21.365%
2025-02-21	111.20	111.3000	102.9100	103.630	-6.294%	921,897	-24.066%
2025-02-20	113.15	114.5800	108.5000	110.590	-3.085%	628,613	-28.845%
2025-02-19	114.63	114.9250	112.8300	114.110	-0.566%	531,970	-31.040%
2025-02-18	113.80	115.5000	113.4750	114.760	+1.414%	454,776	-31.431%
2025-02-14	112.86	114.7065	112.2400	113.160	+0.266%	268,941	-30.461%
2025-02-13	110.83	113.0500	109.5200	112.860	+2.984%	576,879	-30.276%
2025-02-12	111.24	111.9500	109.4400	109.590	-2.811%	467,569	-28.196%
2025-02-11	112.60	113.4950	111.1628	112.760	-0.450%	471,638	-30.215%
2025-02-10	113.52	114.9800	112.5000	113.270	+0.443%	532,974	-30.529%
2025-02-07	115.13	115.1300	112.3900	112.770	-1.122%	699,920	-30.221%
2025-02-06	115.94	117.7300	112.1300	114.050	-0.740%	819,229	-31.004%
2025-02-05	112.72	116.1300	111.0900	114.900	+3.579%	888,179	-31.514%
2025-02-04	114.68	115.9700	110.2271	110.930	-3.615%	842,427	-29.063%
2025-02-03	113.41	116.6600	112.7100	115.090	-1.108%	851,323	-31.627%
2025-01-31	117.09	118.8750	114.3900	116.380	-0.189%	895,314	-32.385%
2025-01-30	113.35	117.0000	112.0200	116.600	+5.616%	1,008,960	-32.513%
2025-01-29	112.03	112.6900	108.6200	110.400	-1.226%	872,216	-28.723%
2025-01-28	113.56	114.9600	108.8000	111.770	-0.825%	1,354,286	-29.596%
2025-01-27	129.28	129.3850	110.8200	112.700	-15.078%	1,792,761	-30.177%
2025-01-24	134.33	136.3500	131.7300	132.710	-1.521%	524,596	-40.705%
2025-01-23	136.26	136.6200	133.6900	134.760	-1.599%	595,084	-41.607%
2025-01-22	132.52	137.9000	131.4600	136.950	+3.632%	620,773	-42.541%
2025-01-21	132.08	134.3900	131.0200	132.150	+1.513%	451,998	-40.454%
2025-01-17	132.39	132.9200	128.3800	130.180	-1.026%	846,668	-39.553%
2025-01-16	131.11	133.6400	130.6800	131.530	+1.216%	499,004	-40.173%
2025-01-15	130.95	132.0550	127.4100	129.950	+1.436%	627,607	-39.446%
2025-01-14	124.61	129.1300	124.6100	128.110	+3.817%	490,852	-38.576%
2025-01-13	120.44	123.8900	118.6350	123.400	+1.090%	595,846	-36.232%
2025-01-10	118.50	123.4299	118.0601	122.070	+1.564%	507,580	-35.537%
2025-01-08	119.98	121.0400	118.0300	120.190	-0.208%	469,260	-34.529%
2025-01-07	122.89	123.6200	119.6500	120.440	-1.537%	518,038	-34.665%
2025-01-06	121.03	122.4500	119.2500	122.320	+1.925%	713,172	-35.669%
2025-01-03	118.13	120.2500	116.9400	120.010	+1.755%	469,602	-34.430%
2025-01-02	119.14	120.6153	116.4300	117.940	+0.221%	340,532	-33.280%
2024-12-31	120.00	120.8400	117.2350	117.680	-1.646%	406,789	-33.132%
2024-12-30	119.93	120.6050	117.1300	119.650	-1.458%	363,748	-34.233%
2024-12-27	122.00	122.6000	119.8500	121.420	-1.027%	239,340	-35.192%
2024-12-26	123.18	123.6900	122.4300	122.680	-0.616%	338,625	-35.858%
2024-12-24	123.22	124.1200	122.0000	123.440	+0.187%	245,924	-36.252%
2024-12-23	123.67	124.7200	122.7400	123.210	-0.741%	330,717	-36.133%
2024-12-20	124.32	127.4900	123.7300	124.130	+0.242%	816,918	-36.607%
2024-12-19	124.35	126.7900	123.2200	123.830	+1.028%	443,222	-36.453%
2024-12-18	129.68	131.4100	122.4500	122.570	-4.741%	600,159	-35.800%
2024-12-17	133.30	133.5800	127.5700	128.670	-4.448%	432,806	-38.844%
2024-12-16	131.50	135.3800	131.5000	134.660	+2.543%	339,886	-41.564%
2024-12-13	131.34	133.2800	130.1900	131.320	+0.038%	353,732	-40.078%
2024-12-12	132.45	133.3875	130.9200	131.270	-0.824%	132,556	-40.055%
2024-12-11	130.40	132.8500	128.7800	132.360	+2.470%	370,880	-40.549%
2024-12-10	130.05	130.7950	126.9209	129.170	+0.085%	404,500	-39.080%
2024-12-09	138.25	138.2500	128.8400	129.060	-5.967%	478,226	-39.028%
2024-12-06	137.36	139.0900	135.5900	137.250	+1.098%	480,436	-42.667%
2024-12-05	136.29	138.4400	135.2800	135.760	-0.176%	405,714	-42.037%
2024-12-04	134.15	136.2150	132.5550	136.000	+2.133%	412,578	-42.140%
2024-12-03	132.57	134.1400	131.2200	133.160	+0.658%	340,547	-40.906%
2024-12-02	137.24	137.2400	132.0550	132.290	-2.971%	328,256	-40.517%
2024-11-29	137.17	138.2850	135.6750	136.340	+0.228%	162,330	-42.284%
2024-11-27	140.22	141.0600	135.3420	136.030	-3.147%	503,836	-42.152%
2024-11-26	136.58	140.9100	135.1510	140.450	+2.079%	442,662	-43.973%
2024-11-25	139.39	142.2000	137.2300	137.590	+0.124%	594,008	-42.808%
2024-11-22	136.14	137.7650	134.0000	137.420	+1.372%	558,543	-42.738%
2024-11-21	132.54	137.2000	132.5400	135.560	+2.658%	460,553	-41.952%
2024-11-20	131.17	132.8425	128.7400	132.050	+0.679%	443,740	-40.409%
2024-11-19	130.09	131.6700	129.3275	131.160	-0.137%	592,045	-40.005%
2024-11-18	135.01	135.6300	130.8800	131.340	-1.588%	567,660	-40.087%
2024-11-15	132.11	133.6400	130.6000	133.460	+0.210%	522,114	-41.039%
2024-11-14	133.71	135.3300	130.8900	133.180	-1.077%	463,615	-40.915%
2024-11-13	138.09	139.5895	134.0400	134.630	-2.251%	423,010	-41.551%
2024-11-12	139.53	141.4930	135.5516	137.730	-2.146%	526,330	-42.866%
2024-11-11	140.01	144.0650	139.0000	140.750	+1.816%	611,079	-44.092%
2024-11-08	124.97	139.6300	123.0000	138.240	+16.071%	691,904	-43.077%
2024-11-07	120.76	121.1800	118.6000	119.100	-0.956%	605,885	-33.929%
2024-11-06	118.87	120.4100	116.0639	120.250	+6.397%	575,985	-34.561%
2024-11-05	112.57	114.9700	112.2000	113.020	+0.498%	577,705	-30.375%
2024-11-04	112.82	114.3950	112.3000	112.460	-0.890%	255,045	-30.028%
2024-11-01	114.26	116.1200	113.1100	113.470	-0.657%	366,431	-30.651%
2024-10-31	114.30	116.0125	113.1300	114.220	-0.773%	202,634	-31.107%
2024-10-30	118.15	119.0800	114.5800	115.110	-3.439%	308,394	-31.639%
2024-10-29	121.00	121.9300	118.9600	119.210	-1.747%	587,111	-33.990%
2024-10-28	114.99	122.9700	113.9000	121.330	+9.120%	747,383	-35.144%
2024-10-25	108.78	111.3400	108.6000	111.190	+4.640%	478,005	-29.229%
2024-10-24	106.71	107.8950	105.7500	106.260	-0.589%	207,610	-25.946%
2024-10-23	106.91	108.9100	105.5500	106.890	-0.224%	209,047	-26.382%
2024-10-22	108.02	108.8550	107.1300	107.130	-2.441%	213,612	-26.547%
2024-10-21	109.60	110.0800	108.7500	109.810	+0.430%	279,136	-28.340%
2024-10-18	110.71	111.3564	109.2000	109.340	-1.593%	522,935	-28.032%
2024-10-17	111.38	112.3600	110.8515	111.110	+0.226%	368,043	-29.178%
2024-10-16	111.57	113.7400	110.2300	110.860	-0.117%	671,242	-29.019%
2024-10-15	112.07	112.4800	110.2000	110.990	-0.928%	261,077	-29.102%
2024-10-14	112.86	113.8600	111.7800	112.030	-0.373%	263,793	-29.760%
2024-10-11	108.99	112.9000	108.9650	112.450	+3.555%	347,588	-30.022%
2024-10-10	108.38	108.8500	106.9400	108.590	-0.813%	276,134	-27.535%
2024-10-09	109.15	110.5000	108.8700	109.480	+0.302%	155,007	-28.124%
2024-10-08	108.45	110.0000	107.1600	109.150	+1.224%	226,733	-27.907%
2024-10-07	107.11	108.1000	106.7500	107.830	+0.116%	312,265	-27.024%
2024-10-04	108.63	109.0000	106.8001	107.705	+0.480%	210,419	-26.939%
2024-10-03	107.32	107.7725	105.8700	107.190	-0.121%	290,802	-26.588%
2024-10-02	105.80	107.9000	105.4400	107.320	+0.675%	216,634	-26.677%
2024-10-01	107.71	107.7100	105.5300	106.600	-1.150%	400,198	-26.182%
2024-09-30	106.91	109.4600	106.4000	107.840	+0.700%	505,641	-27.031%
2024-09-27	107.34	108.2400	106.5900	107.090	+0.065%	231,410	-26.520%
2024-09-26	108.39	108.7600	106.1000	107.020	-0.261%	370,121	-26.472%
2024-09-25	107.57	108.5300	106.6500	107.300	-0.084%	253,689	-26.664%
2024-09-24	107.90	109.0700	106.7451	107.390	-0.399%	605,104	-26.725%
2024-09-23	104.59	108.0200	103.6000	107.820	+3.623%	520,984	-27.017%
2024-09-20	101.98	104.7300	101.1100	104.050	+1.562%	1,296,270	-24.373%
2024-09-19	99.35	102.7500	98.8850	102.450	+5.695%	559,660	-23.192%
2024-09-18	96.27	99.2700	95.2500	96.930	+0.780%	260,226	-18.818%
2024-09-17	96.39	97.9400	95.2100	96.180	+0.021%	310,943	-18.185%
2024-09-16	94.51	96.6100	94.0000	96.160	+2.167%	285,188	-18.168%
2024-09-13	94.05	95.2300	93.4600	94.120	+0.695%	206,833	-16.394%
2024-09-12	91.80	93.5300	91.5400	93.470	+1.886%	210,665	-15.813%
2024-09-11	88.21	91.9400	86.3500	91.740	+3.943%	302,452	-14.225%
2024-09-10	88.67	89.5900	86.6950	88.260	-0.373%	328,540	-10.843%
2024-09-09	88.14	89.0500	87.6150	88.590	+1.362%	215,031	-11.175%
2024-09-06	87.68	88.7621	87.2400	87.400	-0.103%	376,456	-9.966%
2024-09-05	88.82	88.8200	87.1500	87.490	-1.608%	253,545	-10.058%
2024-09-04	88.95	90.1200	87.6100	88.920	-0.414%	278,028	-11.505%
2024-09-03	95.43	96.5549	88.9100	89.290	-6.512%	367,184	-11.871%
2024-08-30	94.11	95.6300	93.6000	95.510	+1.932%	273,739	-17.611%
2024-08-29	93.11	95.1200	92.2800	93.700	+1.002%	312,935	-16.019%
2024-08-28	93.06	93.3300	92.3700	92.770	-0.451%	231,480	-15.177%
2024-08-27	93.00	94.1073	91.9000	93.190	-0.703%	271,880	-15.560%
2024-08-26	94.98	95.5999	93.7200	93.850	-0.740%	269,275	-16.153%
2024-08-23	93.25	95.8800	92.7550	94.550	+1.667%	356,475	-16.774%
2024-08-22	92.16	93.0900	91.1100	93.000	+1.142%	349,123	-15.387%
2024-08-21	89.69	92.0100	89.5700	91.950	+2.669%	279,399	-14.421%
2024-08-20	91.15	91.1500	89.3600	89.560	-1.507%	265,573	-12.137%
2024-08-19	89.02	91.1600	89.0200	90.930	+2.526%	337,045	-13.461%
2024-08-16	89.33	89.3300	88.2000	88.690	-0.761%	203,906	-11.275%
2024-08-15	89.96	90.2300	88.2400	89.370	+1.591%	287,518	-11.950%
2024-08-14	88.11	88.6600	86.9000	87.970	+0.480%	252,853	-10.549%
2024-08-13	87.77	88.5300	87.0000	87.550	+0.183%	300,534	-10.120%
2024-08-12	86.64	87.8965	86.4700	87.390	+0.831%	341,867	-9.955%
2024-08-09	86.09	87.9300	84.9800	86.670	+0.697%	517,713	-9.207%
2024-08-08	87.14	87.9200	85.4600	86.070	+0.175%	467,319	-8.574%
2024-08-07	87.66	89.1900	85.2600	85.920	-0.406%	482,440	-8.415%
2024-08-06	86.00	87.8020	85.1050	86.270	+0.936%	492,323	-8.786%
2024-08-05	82.30	86.2800	79.6500	85.470	-0.361%	725,271	-7.933%
2024-08-02	92.88	92.8800	84.9500	85.780	-1.300%	1,021,576	-8.265%
2024-08-01	88.42	89.5950	84.3450	86.910	-1.830%	967,502	-9.458%
2024-07-31	88.18	90.6263	87.5400	88.530	+2.264%	511,213	-11.115%
2024-07-30	88.09	89.3400	85.9100	86.570	-1.018%	577,806	-9.102%
2024-07-29	87.83	88.4499	86.9900	87.460	-0.148%	338,137	-10.027%
2024-07-26	86.73	89.1900	86.6100	87.590	+2.552%	357,676	-10.161%
2024-07-25	84.98	86.2100	83.2800	85.410	+0.743%	587,669	-7.868%
2024-07-24	88.15	89.0400	84.5400	84.780	-5.852%	488,448	-7.183%
2024-07-23	88.86	90.9650	88.2700	90.050	+1.123%	405,091	-12.615%
2024-07-22	86.90	89.1500	86.4400	89.050	+2.427%	278,662	-11.634%
2024-07-19	87.68	87.6800	86.3400	86.940	-0.469%	561,548	-9.489%
2024-07-18	88.37	89.4564	85.3700	87.350	-0.941%	661,200	-9.914%
2024-07-17	94.13	94.1615	88.1500	88.180	-6.806%	775,714	-10.762%
2024-07-16	92.06	94.6650	91.6301	94.620	+3.852%	449,936	-16.836%
2024-07-15	91.06	91.9200	90.2200	91.110	+1.200%	354,556	-13.632%
2024-07-12	89.21	90.7400	89.1800	90.030	+1.648%	440,567	-12.596%
2024-07-11	86.04	88.9486	85.0800	88.570	+3.785%	456,039	-11.155%
2024-07-10	84.26	85.7890	83.6700	85.340	+1.619%	432,550	-7.792%
2024-07-09	85.90	86.4400	83.4300	83.980	-2.337%	560,074	-6.299%
2024-07-08	87.15	88.2800	85.8100	85.990	-1.206%	456,027	-8.489%
2024-07-05	86.13	87.4900	85.5100	87.040	+1.115%	513,775	-9.593%
2024-07-03	85.80	86.2200	85.3000	86.080	+0.326%	438,662	-8.585%
2024-07-02	83.63	85.9200	83.1000	85.800	+2.656%	691,457	-8.287%
2024-07-01	87.63	87.8500	83.1400	83.580	-4.195%	1,156,717	-5.851%
2024-06-28	87.13	88.7100	86.8900	87.240	+0.669%	7,639,047	-9.801%
2024-06-27	85.67	87.3500	85.3350	86.660	+2.073%	814,683	-9.197%
2024-06-26	84.32	85.4800	84.0700	84.900	+0.189%	1,225,623	-7.314%
2024-06-25	80.29	84.8500	79.6750	84.740	+5.938%	906,402	-7.139%
2024-06-24	79.51	80.7200	78.7900	79.990	+0.896%	754,941	-1.625%
2024-06-21	80.22	80.4450	77.3114	79.280	-1.209%	1,495,660	-0.744%
2024-06-20	80.38	84.4100	80.1800	80.250	-0.459%	1,425,804	-1.944%
2024-06-18	79.37	81.2500	78.3600	80.620	+1.524%	853,126	-2.394%
2024-06-17	75.99	80.1100	75.4650	79.410	+4.542%	809,278	-0.907%
2024-06-14	74.23	76.6800	73.5400	75.960	+0.756%	852,407	+3.594%
2024-06-13	74.00	75.6700	73.8400	75.390	+1.700%	678,200	+4.377%
2024-06-12	74.09	75.7500	73.5600	74.130	+1.925%	644,358	+6.151%
2024-06-11	72.16	72.7900	70.9200	72.730	+0.442%	501,889	+8.195%
2024-06-10	71.35	73.0100	70.2800	72.410	+0.583%	719,992	+8.673%
2024-06-07	71.98	72.9400	71.5500	71.990	-0.498%	529,038	+9.307%
2024-06-06	73.06	73.5800	71.4400	72.350	-1.524%	658,207	+8.763%
2024-06-05	73.17	74.1700	72.6098	73.470	+2.042%	808,518	+7.105%
2024-06-04	73.44	73.4450	71.1900	72.000	-2.676%	828,185	+9.292%
2024-06-03	75.47	75.7000	73.1500	73.980	-1.426%	719,981	+6.367%
2024-05-31	74.60	75.2000	73.5432	75.050	+0.160%	881,265	+4.850%
2024-05-30	75.21	75.9200	74.6500	74.930	+0.080%	814,382	+5.018%
2024-05-29	76.97	77.1600	74.8250	74.870	-3.617%	441,918	+5.102%
2024-05-28	78.25	78.6300	76.9500	77.680	-0.741%	586,040	+1.300%
2024-05-24	76.61	78.6000	76.1800	78.260	+2.623%	666,703	+0.549%
2024-05-23	76.39	76.3900	74.9600	76.260	+0.171%	455,826	+3.186%
2024-05-22	76.65	77.0300	75.7300	76.130	-0.859%	357,834	+3.363%
2024-05-21	74.78	77.0700	74.4100	76.790	+2.414%	631,894	+2.474%
2024-05-20	75.06	76.2700	74.8800	74.980	+0.134%	422,980	+4.948%
2024-05-17	75.19	75.5233	74.3011	74.880	+0.027%	643,820	+5.088%
2024-05-16	75.72	75.7200	74.1600	74.860	-1.266%	676,216	+5.116%
2024-05-15	76.39	78.0000	75.2060	75.820	+0.557%	999,006	+3.785%
2024-05-14	76.00	76.6500	74.6700	75.400	-0.119%	616,011	+4.363%
2024-05-13	77.65	77.9600	75.3300	75.490	-2.329%	640,711	+4.239%
2024-05-10	78.01	78.2050	76.1900	77.290	-0.592%	602,077	+1.811%
2024-05-09	77.18	78.0000	76.6800	77.750	+0.987%	630,176	+1.209%
2024-05-08	77.63	78.3050	76.4900	76.990	-1.874%	875,294	+2.208%
2024-05-07	76.27	78.6200	75.0100	78.460	+2.966%	10,384,377	+0.293%
2024-05-06	75.22	80.5900	74.0800	76.200	-2.806%	3,257,784	+3.268%
2024-05-03	87.00	87.2300	76.6700	78.400	-13.742%	2,040,765	+0.370%
2024-05-02	94.47	94.5600	90.6600	90.890	-3.790%	1,001,383	-13.423%
2024-05-01	93.86	95.5850	91.7800	94.470	+0.404%	589,715	-16.704%
2024-04-30	93.80	95.3000	92.9600	94.090	+0.256%	932,272	-16.367%
2024-04-29	93.18	96.3400	92.5700	93.850	+2.962%	813,857	-16.153%
2024-04-26	90.48	91.7200	89.8550	91.150	+1.390%	361,670	-13.670%
2024-04-25	88.48	90.4500	87.0300	89.900	+0.256%	381,270	-12.469%
2024-04-24	88.87	91.8500	87.9300	89.670	+1.253%	509,645	-12.245%
2024-04-23	87.25	88.9700	86.7400	88.560	+2.110%	448,565	-11.145%
2024-04-22	85.86	87.8713	85.6000	86.730	+1.545%	340,038	-9.270%
2024-04-19	84.92	86.7500	84.2700	85.410	+0.199%	478,992	-7.868%
2024-04-18	86.91	87.6500	84.8300	85.240	-1.228%	379,113	-7.684%
2024-04-17	88.86	88.8600	86.0300	86.300	-1.954%	470,541	-8.818%
2024-04-16	86.44	88.5000	85.7000	88.020	+1.010%	380,253	-10.600%
2024-04-15	88.50	89.5675	86.3300	87.140	-0.989%	427,691	-9.697%
2024-04-12	86.96	88.1900	86.4200	88.010	+0.457%	429,272	-10.590%
2024-04-11	88.32	88.3200	86.1410	87.610	-0.285%	334,668	-10.181%
2024-04-10	87.00	89.1600	85.1400	87.860	-1.920%	588,509	-10.437%
2024-04-09	92.88	93.1697	87.3700	89.580	-3.553%	870,513	-12.157%
2024-04-08	90.23	93.3000	89.6027	92.880	+3.292%	690,140	-15.278%
2024-04-05	85.75	89.9900	85.7500	89.920	+4.973%	472,019	-12.489%
2024-04-04	87.23	87.9373	84.8914	85.660	-0.742%	222,960	-8.137%
2024-04-03	85.07	87.1200	85.0700	86.300	+1.208%	246,323	-8.818%
2024-04-02	87.34	87.3400	84.3750	85.270	-3.080%	402,791	-7.717%
2024-04-01	88.06	88.4350	86.5600	87.980	-0.136%	366,405	-10.559%
2024-03-28	86.65	88.2300	86.3701	88.100	+1.650%	364,882	-10.681%
2024-03-27	87.00	87.5500	85.6500	86.670	+0.116%	254,079	-9.207%
2024-03-26	86.09	86.9500	85.7600	86.570	+1.240%	238,016	-9.102%
2024-03-25	86.46	86.9917	85.1950	85.510	-1.087%	165,705	-7.976%
2024-03-22	88.57	88.6300	86.2300	86.450	-2.151%	274,469	-8.976%
2024-03-21	85.95	88.5400	85.8700	88.350	+3.539%	291,678	-10.934%
2024-03-20	85.40	85.9800	84.2800	85.330	+0.176%	281,870	-7.782%
2024-03-19	82.68	85.3000	82.5304	85.180	+2.763%	363,656	-7.619%
2024-03-18	82.29	83.9800	81.8200	82.890	+0.534%	514,087	-5.067%
2024-03-15	81.02	83.7900	81.0200	82.450	+1.415%	954,344	-4.560%
2024-03-14	80.20	81.4600	79.9450	81.300	+0.743%	406,537	-3.210%
2024-03-13	79.99	81.5700	79.9900	80.700	+0.888%	516,981	-2.491%
2024-03-12	79.71	80.5350	79.3200	79.990	+0.326%	339,009	-1.625%
2024-03-11	80.79	81.2600	78.7100	79.730	-2.471%	437,828	-1.304%
2024-03-08	81.84	83.4614	81.4100	81.750	+0.777%	426,305	-3.743%
2024-03-07	81.18	81.6500	80.8000	81.120	+0.148%	318,710	-2.996%
2024-03-06	82.41	82.4100	80.6200	81.000	+0.099%	516,576	-2.852%
2024-03-05	81.97	82.1550	79.8611	80.920	-1.915%	791,404	-2.756%
2024-03-04	83.33	83.7441	82.1600	82.500	-0.913%	561,409	-4.618%
2024-03-01	84.30	84.9850	82.3700	83.260	-0.857%	879,824	-5.489%
2024-02-29	87.00	88.7800	81.8060	83.980	-3.360%	957,846	-6.299%
2024-02-28	84.66	87.5500	84.6600	86.900	+1.258%	549,501	-9.448%
2024-02-27	86.04	86.5000	85.1900	85.820	+0.669%	332,486	-8.308%
2024-02-26	84.02	85.4350	83.5850	85.250	+1.428%	346,159	-7.695%
2024-02-23	82.64	84.3800	82.2300	84.050	+1.694%	226,631	-6.377%
2024-02-22	82.06	83.2400	82.0600	82.650	+0.903%	236,003	-4.791%
2024-02-21	81.48	81.9700	81.0100	81.910	+0.196%	396,290	-3.931%
2024-02-20	83.28	83.6700	81.2500	81.750	-3.025%	566,898	-3.743%
2024-02-16	84.12	84.9350	83.1800	84.300	-0.355%	440,524	-6.655%
2024-02-15	82.53	85.1700	81.9100	84.600	+3.537%	480,744	-6.986%
2024-02-14	81.06	82.0000	79.7600	81.710	+2.445%	295,293	-3.696%
2024-02-13	79.41	81.1400	78.0700	79.760	-2.968%	529,655	-1.342%
2024-02-12	81.47	83.0000	80.9500	82.200	+0.983%	489,484	-4.270%
2024-02-09	78.86	81.4700	78.6700	81.400	+3.470%	607,757	-3.329%
2024-02-08	76.00	79.6600	75.8700	78.670	+4.434%	793,373	+0.025%
2024-02-07	72.62	75.5600	72.2800	75.330	+4.523%	357,773	+4.460%
2024-02-06	71.64	72.9350	71.1400	72.070	+0.334%	230,706	+9.186%
2024-02-05	72.31	72.4600	70.5500	71.830	-2.032%	271,284	+9.550%
2024-02-02	71.30	73.5800	71.0300	73.320	+1.467%	467,227	+7.324%
2024-02-01	70.81	72.2800	70.5646	72.260	+2.993%	291,740	+8.898%
2024-01-31	73.81	73.8100	70.1400	70.160	-4.894%	488,257	+12.158%
2024-01-30	70.61	73.8300	70.3200	73.770	+3.887%	400,233	+6.669%
2024-01-29	69.90	71.0300	69.5400	71.010	+1.530%	470,750	+10.815%
2024-01-26	70.82	70.8300	69.6500	69.940	-0.427%	274,928	+12.511%

document.getElementById("LNC7XT").onerror = function(){this.style.display='none';}; .dark-mode .kf7d1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kf7d1B{ color: #333333; background-color: white; border: 2px solid #333333; }AAONAaon Incstock NASDAQ

AAON
Aaon Inc
stock NASDAQ