Dark

AAON
Aaon Inc
stock NASDAQ

At Close

Sep 1, 2026 3:59:58 PM EDT

75.37USD-0.790%(-0.60)769,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:17:30 AM EDT

74.99USD-1.290%(-0.98)906

After-hours

Sep 1, 2026 4:39:30 PM EDT

76.31USD+1.247%(+0.94)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	75.2300	76.2200	74.1900	75.3700	-0.790%	769,668	0.000%
2026-08-31	75.5000	76.6853	74.3100	75.9700	+0.132%	870,398	-0.790%
2026-08-28	78.1900	78.8000	75.5550	75.8700	-2.917%	735,087	-0.659%
2026-08-27	81.0000	81.8200	77.9500	78.1500	-2.043%	1,082,871	-3.557%
2026-08-26	77.1400	80.4661	77.0400	79.7800	+4.712%	1,254,724	-5.528%
2026-08-25	77.6300	77.9150	75.2500	76.1900	+0.118%	972,949	-1.076%
2026-08-24	79.1400	79.2500	74.3400	76.1000	-4.204%	1,791,256	-0.959%
2026-08-21	81.9900	82.4500	78.7300	79.4400	-1.732%	984,971	-5.123%
2026-08-20	80.5600	81.5658	79.4450	80.8400	-0.185%	850,941	-6.766%
2026-08-19	83.3600	83.3600	79.4150	80.9900	-1.304%	966,957	-6.939%
2026-08-18	86.7700	86.7700	81.3700	82.0600	-6.845%	1,527,349	-8.153%
2026-08-17	87.8300	88.3813	85.7300	88.0900	+0.330%	938,795	-14.440%
2026-08-14	86.6300	89.2400	86.0000	87.8000	+0.148%	856,443	-14.157%
2026-08-13	85.3500	91.1400	85.3500	87.6700	+2.863%	1,740,796	-14.030%
2026-08-12	88.3500	88.9300	84.0000	85.2300	-0.641%	1,340,379	-11.569%
2026-08-11	91.0400	91.5500	85.0501	85.7800	-3.877%	2,006,391	-12.136%
2026-08-10	94.0000	97.4700	85.7200	89.2400	-5.895%	2,578,445	-15.542%
2026-08-07	91.7500	95.8700	90.2401	94.8300	+5.040%	1,297,924	-20.521%
2026-08-06	92.0500	93.4650	90.0700	90.2800	-3.081%	866,692	-16.515%
2026-08-05	94.4400	97.5450	93.1100	93.1500	-2.512%	920,617	-19.087%
2026-08-04	97.2750	97.2750	91.3600	95.5500	+3.230%	941,061	-21.120%
2026-08-03	90.2600	93.2550	88.4500	92.5600	+3.930%	931,551	-18.572%
2026-07-31	92.2650	93.3800	89.0300	89.0600	+1.678%	1,412,727	-15.372%
2026-07-30	88.8300	90.8100	86.3300	87.5900	+3.205%	1,488,118	-13.951%
2026-07-29	92.0400	92.4900	84.6600	84.8700	-9.462%	2,026,439	-11.194%
2026-07-28	98.0800	98.6200	93.1000	93.7400	-7.206%	1,308,544	-19.597%
2026-07-27	103.8000	103.8800	98.3000	101.0200	-1.607%	739,301	-25.391%
2026-07-24	106.8100	108.0750	102.4500	102.6700	-4.653%	913,184	-26.590%
2026-07-23	105.5100	109.4100	104.7400	107.6800	+0.476%	829,018	-30.006%
2026-07-22	104.2000	108.2300	104.1550	107.1700	+1.477%	710,097	-29.672%
2026-07-21	106.6500	107.5000	103.8500	105.6100	+1.665%	1,178,292	-28.634%
2026-07-20	111.8800	112.1800	101.8400	103.8800	-6.767%	1,384,755	-27.445%
2026-07-17	109.2600	114.6800	105.3500	111.4200	-1.572%	1,746,221	-32.355%
2026-07-16	111.5400	113.3500	108.0700	113.2000	+0.080%	1,129,885	-33.419%
2026-07-15	115.0600	116.4000	109.5100	113.1100	+0.159%	790,069	-33.366%
2026-07-14	115.9700	118.3400	110.0300	112.9300	+0.660%	824,841	-33.260%
2026-07-13	112.6700	114.5500	110.2250	112.1900	-1.726%	679,807	-32.819%
2026-07-10	108.5800	115.0800	107.5500	114.1600	+3.546%	828,498	-33.979%
2026-07-09	111.0600	113.1500	109.3600	110.2500	+2.102%	718,264	-31.637%
2026-07-08	107.9300	109.8000	103.9800	107.9800	-1.783%	929,490	-30.200%
2026-07-07	106.0500	110.3300	104.4850	109.9400	+0.540%	1,334,897	-31.444%
2026-07-06	107.8800	112.4350	107.8300	109.3500	+1.608%	865,304	-31.075%
2026-07-02	116.4200	117.5100	105.2200	107.6200	-7.559%	1,422,712	-29.967%
2026-07-01	122.5700	123.0500	115.9700	116.4200	-8.230%	1,065,603	-35.260%
2026-06-30	126.5500	129.1300	124.7200	126.8600	+0.915%	946,505	-40.588%
2026-06-29	129.5000	129.5000	123.3900	125.7100	-0.844%	696,086	-40.045%
2026-06-26	130.7800	133.6300	125.9800	126.7800	-4.863%	1,498,761	-40.551%
2026-06-25	134.5300	138.7250	131.8200	133.2600	+1.261%	711,053	-43.441%
2026-06-24	129.9700	132.9600	127.4500	131.6000	+1.661%	1,131,656	-42.728%
2026-06-23	130.2900	132.5800	125.9650	129.4500	-4.928%	727,249	-41.777%
2026-06-22	138.2500	139.8700	134.3678	136.1600	-0.410%	540,341	-44.646%
2026-06-18	138.3500	139.4500	134.2900	136.7200	+2.519%	1,316,495	-44.873%
2026-06-17	131.2000	137.5900	130.1600	133.3600	+2.066%	766,820	-43.484%
2026-06-16	131.5100	136.1200	130.3300	130.6600	-0.457%	762,539	-42.316%
2026-06-15	133.5300	134.8950	131.0700	131.2600	+3.200%	852,144	-42.580%
2026-06-12	129.1200	132.0499	125.6300	127.1900	-1.127%	1,058,827	-40.742%
2026-06-11	123.5000	129.0300	121.5750	128.6400	+6.209%	943,901	-41.410%
2026-06-10	128.6100	130.5500	118.6100	121.1200	-6.586%	950,944	-37.772%
2026-06-09	134.0300	138.6600	124.2500	129.6600	-1.810%	1,161,220	-41.871%
2026-06-08	137.3700	137.6700	131.9300	132.0500	-0.430%	732,919	-42.923%
2026-06-05	141.2900	141.7250	131.4600	132.6200	-7.678%	1,250,988	-43.168%
2026-06-04	143.9800	145.7650	138.2000	143.6500	-3.103%	1,023,757	-47.532%
2026-06-03	144.5500	150.4599	141.1300	148.2500	+3.310%	1,190,782	-49.160%
2026-06-02	140.7400	148.5000	140.0000	143.5000	+3.491%	1,223,949	-47.477%
2026-06-01	138.2300	141.2950	136.0100	138.6600	-1.098%	1,133,659	-45.644%
2026-05-29	142.2600	142.9500	137.8901	140.2000	-1.448%	1,045,146	-46.241%
2026-05-28	138.9300	143.3400	132.6300	142.2600	+1.949%	931,298	-47.020%
2026-05-27	143.2200	145.8700	138.8600	139.5400	-1.120%	1,027,634	-45.987%
2026-05-26	137.6800	142.4400	137.6800	141.1200	+4.844%	1,156,169	-46.592%
2026-05-22	134.2200	137.0899	128.3669	134.6000	+1.669%	944,171	-44.004%
2026-05-21	132.7900	133.7900	127.8900	132.3900	-1.024%	1,044,839	-43.070%
2026-05-20	133.1100	133.9300	128.5700	133.7600	+2.679%	885,848	-43.653%
2026-05-19	130.7050	134.3800	126.6700	130.2700	-2.740%	1,075,615	-42.143%
2026-05-18	136.0900	136.0900	130.7500	133.9400	-1.144%	942,077	-43.729%
2026-05-15	136.6300	136.6300	130.0000	135.4900	-3.221%	1,159,341	-44.372%
2026-05-14	137.0800	141.2700	132.9200	140.0000	+3.420%	1,006,654	-46.164%
2026-05-13	133.6600	139.3223	128.9800	135.3700	+1.279%	1,530,107	-44.323%
2026-05-12	138.0000	139.0550	126.1650	133.6600	-5.674%	1,751,784	-43.611%
2026-05-11	139.6600	146.4150	136.0501	141.7000	+1.461%	1,399,206	-46.810%
2026-05-08	132.5000	140.8200	129.3001	139.6600	+8.054%	1,937,199	-46.033%
2026-05-07	143.0000	149.0000	125.2300	129.2500	+31.485%	7,697,620	-41.687%
2026-05-06	95.7700	99.9900	94.3300	98.3000	+4.954%	2,118,023	-23.327%
2026-05-05	92.2500	94.6600	88.4900	93.6600	+1.915%	1,306,272	-19.528%
2026-05-04	93.6100	94.7900	90.7100	91.9000	-1.806%	514,593	-17.987%
2026-05-01	93.3500	96.5400	92.7400	93.5900	+0.300%	491,232	-19.468%
2026-04-30	86.5400	94.1900	86.5400	93.3100	+7.910%	710,493	-19.226%
2026-04-29	88.7600	89.5000	86.3600	86.4700	-1.828%	561,510	-12.837%
2026-04-28	90.0200	90.8100	85.6338	88.0800	-3.885%	782,803	-14.430%
2026-04-27	99.5000	101.0000	91.0100	91.6400	-7.983%	1,567,511	-17.754%
2026-04-24	99.1000	101.9799	96.3800	99.5900	+0.892%	933,262	-24.320%
2026-04-23	98.3000	100.5250	96.6281	98.7100	+1.910%	623,503	-23.645%
2026-04-22	96.9700	98.2050	95.3600	96.8600	+1.170%	669,545	-22.187%
2026-04-21	98.6100	100.4700	94.8364	95.7400	-2.206%	640,528	-21.276%
2026-04-20	93.3400	98.2900	92.8200	97.9000	+4.171%	623,737	-23.013%
2026-04-17	93.6500	98.2200	93.0975	93.9800	+2.733%	2,149,294	-19.802%
2026-04-16	92.6600	92.9000	90.0000	91.4800	-1.210%	780,333	-17.610%
2026-04-15	91.8700	93.5300	87.3200	92.6000	-1.290%	1,414,665	-18.607%
2026-04-14	94.8900	96.2050	92.5100	93.8100	+0.289%	789,394	-19.657%
2026-04-13	92.3300	93.7900	89.7900	93.5400	+0.397%	585,453	-19.425%
2026-04-10	92.0000	93.6700	91.0100	93.1700	+2.644%	484,839	-19.105%
2026-04-09	86.3600	91.5900	85.7700	90.7700	+3.891%	560,829	-16.966%
2026-04-08	86.0000	88.8700	85.4700	87.3700	+8.024%	838,008	-13.735%
2026-04-07	81.0000	81.9500	79.0001	80.8800	-0.455%	497,296	-6.813%
2026-04-06	81.2900	83.0800	80.0850	81.2500	-0.135%	642,159	-7.237%
2026-04-02	80.2900	83.7850	78.7400	81.3600	-2.738%	630,272	-7.362%
2026-04-01	84.2200	86.3250	83.5200	83.6500	+1.088%	725,474	-9.898%
2026-03-31	80.5000	86.7900	80.5000	82.7500	+5.791%	914,173	-8.918%
2026-03-30	81.6500	81.6500	76.8400	78.2200	-4.001%	691,827	-3.644%
2026-03-27	82.6000	83.4400	80.9300	81.4800	-2.302%	548,942	-7.499%
2026-03-26	87.4200	88.1700	82.1800	83.4000	-5.044%	716,213	-9.628%
2026-03-25	85.2700	88.1100	84.1901	87.8300	+4.547%	913,771	-14.186%
2026-03-24	79.2900	84.6400	79.0000	84.0100	+4.633%	646,499	-10.284%
2026-03-23	82.5200	84.4000	79.9800	80.2900	+0.350%	653,851	-6.128%
2026-03-20	80.1900	81.8950	78.3300	80.0100	-0.050%	957,690	-5.799%
2026-03-19	77.9000	81.0600	76.8800	80.0500	+1.910%	889,042	-5.846%
2026-03-18	79.0000	81.1700	78.2450	78.5500	-1.195%	882,041	-4.048%
2026-03-17	81.5000	82.9200	78.1300	79.5000	-2.526%	1,174,909	-5.195%
2026-03-16	84.9100	85.7500	80.9100	81.5600	-2.789%	821,262	-7.590%
2026-03-13	88.7800	89.0000	83.4300	83.9000	-3.630%	769,147	-10.167%
2026-03-12	90.1400	90.8300	86.2800	87.0600	-4.863%	762,077	-13.428%
2026-03-11	90.3500	91.8500	88.2000	91.5100	+1.071%	597,151	-17.637%
2026-03-10	90.3300	92.7100	88.7700	90.5400	+0.232%	613,581	-16.755%
2026-03-09	85.2900	90.9128	84.5800	90.3300	+2.264%	825,028	-16.561%
2026-03-06	89.1800	91.0850	87.7600	88.3300	-4.405%	673,458	-14.672%
2026-03-05	95.4500	95.5100	91.4300	92.4000	-3.720%	1,357,397	-18.431%
2026-03-04	96.7600	97.0800	92.5800	95.9700	+0.671%	915,010	-21.465%
2026-03-03	99.8600	102.2250	91.4250	95.3300	-8.975%	1,658,882	-20.938%
2026-03-02	105.2100	112.9400	101.9700	104.7300	+3.488%	1,682,228	-28.034%
2026-02-27	97.4100	101.2000	96.1900	101.2000	+2.336%	1,256,620	-25.524%
2026-02-26	99.3000	100.6800	94.6000	98.8900	-0.162%	1,075,621	-23.784%
2026-02-25	101.7000	101.7000	95.0000	99.0500	-1.882%	1,124,541	-23.907%
2026-02-24	101.0600	104.3500	100.2500	100.9500	-0.148%	613,656	-25.339%
2026-02-23	101.7000	101.8650	99.2500	101.1000	-1.173%	451,543	-25.450%
2026-02-20	101.4100	103.8100	100.6300	102.3000	+1.267%	519,140	-26.325%
2026-02-19	101.2100	102.5300	99.9100	101.0200	-1.232%	599,570	-25.391%
2026-02-18	101.7500	103.5900	100.5600	102.2800	-0.486%	1,011,830	-26.310%
2026-02-17	100.5900	103.1900	99.2311	102.7800	+1.722%	612,441	-26.669%
2026-02-13	101.4100	104.2900	99.4100	101.0400	-0.561%	1,115,442	-25.406%
2026-02-12	104.0900	106.8500	101.4100	101.6100	-1.081%	792,799	-25.824%
2026-02-11	100.0600	104.0599	99.2090	102.7200	+3.726%	1,484,712	-26.626%
2026-02-10	99.0600	101.4000	97.9200	99.0300	+0.223%	620,522	-23.892%
2026-02-09	97.0000	99.5150	96.2600	98.8100	+2.468%	761,106	-23.722%
2026-02-06	94.2000	97.2155	91.4100	96.4300	+3.811%	1,152,180	-21.840%
2026-02-05	93.3600	94.2500	90.4400	92.8900	-2.467%	874,554	-18.861%
2026-02-04	94.0000	96.9600	91.5900	95.2400	+2.003%	1,168,871	-20.863%
2026-02-03	91.0250	93.7800	87.7800	93.3700	+3.652%	1,065,034	-19.278%
2026-02-02	89.5100	91.7860	87.8200	90.0800	-1.076%	1,166,330	-16.330%
2026-01-30	93.0000	95.0700	90.7300	91.0600	-2.411%	1,023,707	-17.230%
2026-01-29	92.5000	96.9500	92.4400	93.3100	+2.291%	1,065,968	-19.226%
2026-01-28	91.8600	94.0100	88.2100	91.2200	-0.697%	695,463	-17.376%
2026-01-27	93.2200	95.8100	91.4300	91.8600	-1.722%	778,454	-17.951%
2026-01-26	94.4100	94.5900	92.4000	93.4700	-1.048%	504,119	-19.365%
2026-01-23	96.5800	96.9600	93.0800	94.4600	-2.195%	606,711	-20.210%
2026-01-22	96.8700	97.6450	93.7500	96.5800	+0.983%	675,669	-21.961%
2026-01-21	93.2800	96.3100	91.4950	95.6400	+4.251%	721,306	-21.194%
2026-01-20	92.0400	94.8200	90.7100	91.7400	-2.487%	1,090,605	-17.844%
2026-01-16	90.4900	94.4200	90.4200	94.0800	+4.487%	1,836,740	-19.887%
2026-01-15	88.9800	91.3100	87.1100	90.0400	+2.505%	894,080	-16.293%
2026-01-14	84.2300	88.2500	83.2400	87.8400	+3.953%	1,078,681	-14.196%
2026-01-13	85.3900	85.7400	83.5800	84.5000	-1.019%	741,079	-10.805%
2026-01-12	83.2500	86.4900	82.4250	85.3700	+2.460%	968,973	-11.714%
2026-01-09	80.7300	84.0100	79.6300	83.3200	+4.398%	826,921	-9.542%
2026-01-08	77.5700	80.1300	76.3300	79.8100	+2.835%	1,042,430	-5.563%
2026-01-07	81.2400	81.2950	77.4700	77.6100	-4.971%	1,050,151	-2.886%
2026-01-06	81.0000	81.9600	73.7900	81.6700	+0.233%	1,894,556	-7.714%
2026-01-05	80.3300	83.3600	80.0000	81.4800	+2.892%	1,243,426	-7.499%
2026-01-02	77.8100	82.3650	77.3850	79.1900	+3.856%	1,350,395	-4.824%
2025-12-31	78.6200	78.7400	76.0000	76.2500	-3.015%	1,197,658	-1.154%
2025-12-30	75.7500	79.8100	75.5900	78.6200	+3.857%	1,375,826	-4.134%
2025-12-29	75.4300	76.0700	74.8379	75.7000	-0.092%	864,677	-0.436%
2025-12-26	75.4800	75.9300	74.9700	75.7700	-0.026%	358,424	-0.528%
2025-12-24	75.1100	76.7300	74.8250	75.7900	+0.718%	563,123	-0.554%
2025-12-23	74.8200	76.0750	74.2950	75.2500	+0.226%	689,548	+0.159%
2025-12-22	76.2200	76.8799	74.1900	75.0800	-0.345%	915,329	+0.386%
2025-12-19	74.5000	76.0600	73.2300	75.3400	+0.951%	1,729,981	+0.040%
2025-12-18	75.4100	76.0000	73.1900	74.6300	+1.551%	1,205,604	+0.992%
2025-12-17	77.0700	78.4650	73.4300	73.4900	-5.867%	1,072,948	+2.558%
2025-12-16	78.0050	79.3100	76.3600	78.0700	+1.614%	1,037,037	-3.458%
2025-12-15	78.9700	79.1900	75.4900	76.8300	-1.412%	1,423,615	-1.900%
2025-12-12	84.1100	84.4000	77.5400	77.9300	-7.193%	1,083,899	-3.285%
2025-12-11	81.6000	84.5900	81.1300	83.9700	+1.646%	498,101	-10.242%
2025-12-10	81.3500	84.0800	80.3450	82.6100	+1.176%	933,717	-8.764%
2025-12-09	82.9400	84.0100	79.6500	81.6500	-1.662%	1,460,833	-7.691%
2025-12-08	87.8400	89.0000	82.4800	83.0300	-5.141%	951,642	-9.226%
2025-12-05	86.3600	89.1400	84.9000	87.5300	+0.789%	837,364	-13.892%
2025-12-04	88.2500	90.5850	86.7600	86.8450	-2.014%	1,436,816	-13.213%
2025-12-03	90.8800	91.3950	87.6700	88.6300	-2.669%	876,044	-14.961%
2025-12-02	92.2600	92.2950	90.1600	91.0600	-0.622%	639,926	-17.230%
2025-12-01	91.6800	92.7100	89.7000	91.6300	-1.979%	865,677	-17.745%
2025-11-28	93.4000	94.1600	92.0700	93.4800	+0.300%	258,831	-19.373%
2025-11-26	94.0400	95.2024	92.5800	93.2000	-0.999%	797,982	-19.131%
2025-11-25	94.2600	94.6900	91.7300	94.1400	+0.577%	951,884	-19.938%
2025-11-24	91.5400	94.4800	90.1900	93.6000	+2.273%	627,331	-19.476%
2025-11-21	89.1500	91.8500	86.3250	91.5200	+2.647%	1,160,727	-17.646%
2025-11-20	95.2000	95.6000	88.2700	89.1600	-2.960%	746,432	-15.467%
2025-11-19	91.1300	94.2800	90.2000	91.8800	+1.660%	676,442	-17.969%
2025-11-18	91.0000	92.0100	89.5100	90.3800	-1.707%	768,180	-16.608%
2025-11-17	93.9900	95.1200	91.1900	91.9500	-2.222%	979,992	-18.032%
2025-11-14	92.2800	96.5300	91.1700	94.0400	-1.187%	792,659	-19.853%
2025-11-13	100.3200	101.9900	92.6900	95.1700	-6.733%	1,198,867	-20.805%
2025-11-12	104.9000	105.5200	101.3600	102.0400	-1.790%	860,007	-26.137%
2025-11-11	105.6300	106.1400	103.2200	103.9000	-1.787%	898,250	-27.459%
2025-11-10	108.9700	110.9500	105.5300	105.7900	+0.246%	1,090,697	-28.755%
2025-11-07	99.8300	107.7100	97.2880	105.5300	+5.498%	1,676,085	-28.580%
2025-11-06	110.0000	116.0400	99.1120	100.0300	+7.030%	2,520,257	-24.653%
2025-11-05	90.1800	93.5000	88.8100	93.4600	+3.925%	1,861,235	-19.356%
2025-11-04	93.2700	93.2700	89.4500	89.9300	-6.225%	1,394,361	-16.190%
2025-11-03	98.1700	98.7200	94.8150	95.9000	-2.531%	1,681,380	-21.408%
2025-10-31	100.7800	100.7800	96.1600	98.3900	-2.255%	1,438,372	-23.397%
2025-10-30	100.8900	104.5250	99.4500	100.6600	-2.527%	763,144	-25.124%
2025-10-29	104.2100	106.5500	102.5800	103.2700	-0.068%	944,330	-27.017%
2025-10-28	104.5200	105.0350	102.3400	103.3400	-1.553%	595,292	-27.066%
2025-10-27	106.8900	107.6275	102.9600	104.9700	-1.195%	685,355	-28.199%
2025-10-24	103.9000	107.6200	102.4841	106.2400	+4.413%	715,976	-29.057%
2025-10-23	97.6800	101.7600	97.4050	101.7500	+4.145%	510,187	-25.926%
2025-10-22	101.1200	102.9450	96.5900	97.7000	-4.487%	947,924	-22.856%
2025-10-21	100.8800	103.9300	100.0500	102.2900	+1.317%	525,122	-26.317%
2025-10-20	99.0700	101.1600	98.2700	100.9600	+3.826%	453,784	-25.347%
2025-10-17	100.5800	101.6150	95.4900	97.2400	-2.809%	1,781,005	-22.491%
2025-10-16	104.7000	105.0200	99.8300	100.0500	-4.038%	1,853,749	-24.668%
2025-10-15	103.0500	105.0800	102.5300	104.2600	+0.096%	974,480	-27.710%
2025-10-14	101.7700	106.5800	100.0000	104.1600	+2.158%	742,186	-27.640%
2025-10-13	101.8000	103.4050	100.8600	101.9600	+2.472%	458,346	-26.079%
2025-10-10	102.8400	103.5300	99.2500	99.5000	-1.699%	727,271	-24.251%
2025-10-09	102.1700	103.5200	101.1700	101.2200	-1.201%	600,802	-25.538%
2025-10-08	103.0400	104.2000	100.4601	102.4500	-0.573%	906,726	-26.432%
2025-10-07	104.9300	105.6000	99.6000	103.0400	-0.775%	1,095,809	-26.854%
2025-10-06	99.7500	104.1100	99.2200	103.8450	+5.619%	1,458,245	-27.421%
2025-10-03	98.3500	100.7300	97.3500	98.3200	-0.031%	831,655	-23.342%
2025-10-02	96.6000	98.7300	96.0600	98.3500	+2.533%	735,693	-23.366%
2025-10-01	92.7700	96.6800	92.0950	95.9200	+2.654%	861,746	-21.424%
2025-09-30	91.4700	94.5300	90.7300	93.4400	+2.131%	867,750	-19.339%
2025-09-29	91.8100	93.0000	91.3000	91.4900	+0.527%	907,415	-17.619%
2025-09-26	88.1300	91.2100	87.7750	91.0100	+3.268%	1,313,747	-17.185%
2025-09-25	89.0100	89.7100	86.9400	88.1300	-3.143%	1,062,501	-14.479%
2025-09-24	94.4300	94.9150	89.8200	90.9900	-3.469%	1,188,977	-17.167%
2025-09-23	92.9200	95.2400	91.4300	94.2600	+1.420%	1,083,191	-20.040%
2025-09-22	90.9600	93.4800	90.0500	92.9400	+1.507%	1,082,246	-18.905%
2025-09-19	90.0000	92.5750	89.1600	91.5600	+3.294%	2,297,335	-17.682%
2025-09-18	84.5300	88.8800	81.4300	88.6400	+10.084%	1,566,825	-14.971%
2025-09-17	83.7800	84.3000	78.6400	80.5200	-4.131%	1,634,398	-6.396%
2025-09-16	83.8900	84.2664	81.9800	83.9900	+0.587%	1,572,477	-10.263%
2025-09-15	82.3000	83.9700	81.4750	83.5000	+1.606%	1,040,795	-9.737%
2025-09-12	82.8100	83.5110	81.0350	82.1800	-0.352%	1,306,860	-8.287%
2025-09-11	84.9900	85.5000	81.9850	82.4700	-2.965%	1,117,893	-8.609%
2025-09-10	78.5900	85.2500	78.5900	84.9900	+8.738%	1,527,589	-11.319%
2025-09-09	80.5200	80.6600	78.1300	78.1600	-3.363%	1,054,416	-3.570%
2025-09-08	81.0300	81.3700	79.9500	80.8800	-0.333%	1,045,181	-6.813%
2025-09-05	82.0700	83.1330	80.2050	81.1500	-0.319%	695,408	-7.123%
2025-09-04	80.6900	81.5200	78.0000	81.4100	+1.445%	671,924	-7.419%
2025-09-03	81.8500	83.0000	79.7400	80.2500	-1.763%	464,768	-6.081%
2025-09-02	80.8100	81.8600	79.7800	81.6900	-1.519%	582,130	-7.737%
2025-08-29	85.1200	85.6200	82.8000	82.9500	-2.549%	861,158	-9.138%
2025-08-28	84.8300	85.6269	84.2550	85.1200	+0.437%	537,189	-11.454%
2025-08-27	84.5800	86.8900	84.3000	84.7500	+0.071%	810,669	-11.068%
2025-08-26	83.2900	85.2200	82.0000	84.6900	+1.340%	1,020,500	-11.005%
2025-08-25	85.0400	85.9800	83.4200	83.5700	-2.803%	966,499	-9.812%
2025-08-22	81.6100	87.7500	81.2000	85.9800	+6.240%	997,617	-12.340%
2025-08-21	79.3100	82.1585	78.8400	80.9300	+1.049%	767,450	-6.870%
2025-08-20	81.3600	81.7300	79.9400	80.0900	-2.697%	842,549	-5.893%
2025-08-19	81.8700	82.5851	79.9600	82.3100	+0.599%	1,207,700	-8.432%
2025-08-18	79.3800	82.0500	79.3500	81.8200	+2.854%	958,064	-7.883%
2025-08-15	83.5000	83.9600	79.4900	79.5500	-4.283%	1,315,222	-5.255%
2025-08-14	86.7500	87.1300	82.7700	83.1100	-5.867%	1,280,553	-9.313%
2025-08-13	83.1200	88.5800	82.6300	88.2900	+6.438%	2,758,383	-14.634%
2025-08-12	72.5700	83.2050	72.0900	82.9500	+15.088%	2,733,369	-9.138%
2025-08-11	62.4000	73.5400	62.0000	72.0750	-10.488%	7,087,227	+4.572%
2025-08-08	83.0700	83.1850	80.1600	80.5200	-2.671%	1,953,754	-6.396%
2025-08-07	81.8900	83.4300	80.6700	82.7300	+1.528%	1,230,972	-8.896%
2025-08-06	83.0200	83.0400	81.1200	81.4850	-2.273%	842,770	-7.504%
2025-08-05	82.4900	83.7200	80.7050	83.3800	+1.621%	673,047	-9.607%
2025-08-04	82.0000	82.7100	80.5900	82.0500	+0.490%	856,726	-8.141%
2025-08-01	80.8400	82.9200	79.5100	81.6500	-2.216%	1,588,069	-7.691%
2025-07-31	81.5400	84.0000	80.8567	83.5000	+3.418%	1,718,322	-9.737%
2025-07-30	81.4000	81.9500	78.9095	80.7400	-0.579%	1,167,727	-6.651%
2025-07-29	82.2800	82.2850	79.7800	81.2100	-2.251%	865,565	-7.191%
2025-07-28	84.0000	84.3000	82.2100	83.0800	-0.348%	1,151,127	-9.280%
2025-07-25	78.2500	83.5000	78.2500	83.3700	+7.491%	1,460,948	-9.596%
2025-07-24	78.6900	78.7900	77.1000	77.5600	-1.511%	667,628	-2.824%
2025-07-23	77.4700	80.5500	76.3100	78.7500	+3.618%	1,428,514	-4.292%
2025-07-22	75.3600	76.0600	73.1400	76.0000	+0.849%	1,282,818	-0.829%
2025-07-21	78.6850	78.6850	74.6300	75.3600	-4.232%	1,040,976	+0.013%
2025-07-18	79.7500	79.7500	77.5900	78.6900	-0.969%	2,237,095	-4.219%
2025-07-17	74.6600	79.5700	74.0000	79.4600	+6.988%	1,113,489	-5.147%
2025-07-16	75.6400	75.7900	73.3300	74.2700	+0.027%	1,246,258	+1.481%
2025-07-15	75.3600	75.3600	72.5200	74.2500	-0.322%	978,730	+1.508%
2025-07-14	76.4500	76.4500	73.9300	74.4900	-3.046%	1,245,019	+1.181%
2025-07-11	79.4100	80.1200	76.5500	76.8300	-3.950%	1,996,987	-1.900%
2025-07-10	77.1300	82.6199	74.5000	79.9900	+4.167%	2,461,959	-5.776%
2025-07-09	75.4100	77.8000	75.4100	76.7900	+1.925%	1,185,826	-1.849%
2025-07-08	73.4900	75.6100	73.1134	75.3400	+2.657%	851,166	+0.040%
2025-07-07	74.9600	75.2300	72.2400	73.3900	-2.472%	1,154,387	+2.698%
2025-07-03	75.2700	76.2600	74.8150	75.2500	-0.027%	439,959	+0.159%
2025-07-02	75.0300	76.3144	74.0700	75.2700	+0.481%	980,291	+0.133%
2025-07-01	72.9100	76.3600	72.4050	74.9100	+1.573%	1,536,175	+0.614%
2025-06-30	73.5900	74.5200	72.8000	73.7500	+0.217%	596,769	+2.197%
2025-06-27	72.9500	75.1900	72.7587	73.5900	+1.559%	1,981,941	+2.419%
2025-06-26	72.7500	73.7599	71.4100	72.4600	-0.399%	1,778,953	+4.016%
2025-06-25	73.9600	74.2400	72.1000	72.7500	-0.683%	1,241,067	+3.601%
2025-06-24	73.3900	74.1700	71.5500	73.2500	+1.118%	1,268,518	+2.894%
2025-06-23	72.0000	73.4700	70.8600	72.4400	+0.486%	883,100	+4.045%
2025-06-20	72.5700	73.3400	71.7100	72.0900	+0.432%	773,369	+4.550%
2025-06-18	72.3700	73.6400	71.3300	71.7800	-1.415%	817,956	+5.001%
2025-06-17	73.1800	74.4600	71.5100	72.8100	-1.221%	1,062,770	+3.516%
2025-06-16	75.1100	77.3960	72.2500	73.7100	+0.986%	1,189,606	+2.252%
2025-06-13	73.2300	73.7800	71.7722	72.9900	-1.564%	1,011,562	+3.261%
2025-06-12	75.4300	76.0600	73.9900	74.1500	-2.241%	1,349,215	+1.645%
2025-06-11	79.5100	79.9000	74.3500	75.8500	-3.450%	2,526,802	-0.633%
2025-06-10	94.1500	94.7050	78.1200	78.5600	-16.390%	2,976,270	-4.061%
2025-06-09	97.8700	97.9900	93.7400	93.9600	-2.813%	727,807	-19.785%
2025-06-06	95.9400	97.4600	95.1950	96.6800	+1.929%	658,877	-22.042%
2025-06-05	95.6100	96.0200	94.2700	94.8500	-0.795%	424,289	-20.538%
2025-06-04	95.5600	96.4100	94.8650	95.6100	+0.052%	419,953	-21.169%
2025-06-03	94.2100	96.0500	94.1000	95.5600	+1.584%	498,260	-21.128%
2025-06-02	96.0000	97.1900	92.8800	94.0700	-2.306%	516,793	-19.879%
2025-05-30	95.9900	96.8600	94.9800	96.2900	+0.146%	525,123	-21.726%
2025-05-29	98.3400	98.3400	95.6600	96.1500	-1.009%	546,592	-21.612%
2025-05-28	100.1500	100.5400	96.8400	97.1300	-3.054%	479,244	-22.403%
2025-05-27	101.3400	101.4820	99.3400	100.1900	+1.100%	529,393	-24.773%
2025-05-23	97.0700	99.8700	96.9500	99.1000	-0.841%	291,987	-23.946%
2025-05-22	100.2200	100.9100	98.6200	99.9400	-0.567%	490,850	-24.585%
2025-05-21	103.0500	104.0900	100.1800	100.5100	-3.846%	526,385	-25.012%
2025-05-20	105.5000	106.1100	103.7600	104.5300	-1.716%	381,506	-27.896%
2025-05-19	104.2700	106.8100	103.3400	106.3550	-0.482%	395,362	-29.134%
2025-05-16	104.5200	107.0200	103.7800	106.8700	+2.651%	443,987	-29.475%
2025-05-15	103.8200	104.8700	102.8250	104.1100	-0.744%	333,719	-27.605%
2025-05-14	105.7500	106.1100	104.6300	104.8900	-1.000%	355,332	-28.144%
2025-05-13	104.7200	106.8800	104.1150	105.9500	+1.262%	503,147	-28.863%
2025-05-12	105.4300	107.0000	102.8800	104.6300	+4.390%	682,217	-27.965%
2025-05-09	99.7700	100.8000	98.4200	100.2300	+0.805%	580,830	-24.803%
2025-05-08	96.8300	101.1700	96.5750	99.4300	+3.887%	1,031,636	-24.198%
2025-05-07	97.0400	98.2850	94.5050	95.7100	-1.775%	1,130,305	-21.252%
2025-05-06	97.5000	99.2900	96.9300	97.4400	-1.496%	713,593	-22.650%
2025-05-05	98.5500	100.2450	97.5900	98.9200	-0.453%	667,529	-23.807%
2025-05-02	96.7500	100.1300	96.0500	99.3700	+3.017%	1,246,246	-24.152%
2025-05-01	100.0000	100.0000	94.1200	96.4600	+5.686%	1,581,729	-21.864%
2025-04-30	87.0500	91.7300	87.0080	91.2700	+2.424%	854,357	-17.421%
2025-04-29	88.7700	89.5900	86.7600	89.1100	+0.360%	469,729	-15.419%
2025-04-28	87.9100	89.7500	86.4550	88.7900	+0.967%	661,838	-15.114%
2025-04-25	85.8400	88.7300	85.5000	87.9400	+2.446%	843,015	-14.294%
2025-04-24	82.1100	86.2000	82.1100	85.8400	+4.606%	635,973	-12.197%
2025-04-23	82.8900	85.6400	81.4100	82.0600	+2.703%	926,541	-8.153%
2025-04-22	79.5300	80.4100	78.1750	79.9000	+2.541%	1,084,364	-5.670%
2025-04-21	81.7300	81.7300	77.1260	77.9200	-5.506%	565,106	-3.273%
2025-04-17	80.7800	84.5500	80.7800	82.4600	+2.511%	510,680	-8.598%
2025-04-16	81.2400	81.8500	78.7600	80.4400	-2.010%	421,684	-6.303%
2025-04-15	84.2400	85.2500	81.7000	82.0900	-2.285%	838,131	-8.186%
2025-04-14	85.2700	85.5500	81.8550	84.0100	-0.178%	832,593	-10.284%
2025-04-11	80.4700	84.2500	78.1850	84.1600	+4.651%	882,356	-10.444%
2025-04-10	79.7600	81.4100	76.4300	80.4200	-2.189%	953,761	-6.280%
2025-04-09	73.0100	82.8410	72.6000	82.2200	+12.630%	1,022,593	-8.331%
2025-04-08	77.9700	79.4900	72.1700	73.0000	-2.053%	962,923	+3.247%
2025-04-07	71.2100	78.5800	68.9800	74.5300	+0.445%	905,016	+1.127%
2025-04-04	74.7000	76.1700	71.1300	74.2000	-4.233%	1,030,076	+1.577%
2025-04-03	77.1400	79.4700	76.7300	77.4800	-6.335%	983,655	-2.723%
2025-04-02	77.6400	82.8600	77.0800	82.7200	+4.497%	583,934	-8.885%
2025-04-01	77.9000	79.4125	76.2400	79.1600	+1.318%	722,424	-4.788%
2025-03-31	76.3800	78.8300	74.0000	78.1300	+0.064%	692,001	-3.533%
2025-03-28	80.4000	80.4000	77.4350	78.0800	-2.692%	538,244	-3.471%
2025-03-27	81.1000	81.9400	79.7200	80.2400	-1.486%	484,867	-6.069%
2025-03-26	83.5800	84.5500	81.0500	81.4500	-3.151%	732,107	-7.465%
2025-03-25	83.3500	85.1200	82.4600	84.1000	+0.622%	694,017	-10.380%
2025-03-24	80.9700	83.7000	80.9700	83.5800	+4.934%	595,485	-9.823%
2025-03-21	78.1900	80.7550	77.2868	79.6500	+0.290%	1,289,570	-5.374%
2025-03-20	80.3900	82.4100	79.3400	79.4200	-2.528%	625,209	-5.099%
2025-03-19	79.8700	83.1350	79.3550	81.4800	+2.105%	1,025,360	-7.499%
2025-03-18	81.7400	82.5300	79.6300	79.8000	-3.577%	882,875	-5.551%
2025-03-17	81.4800	84.2700	81.0000	82.7600	+0.755%	770,643	-8.929%
2025-03-14	79.3900	82.3300	78.9800	82.1400	+4.891%	587,163	-8.242%
2025-03-13	80.9500	80.9950	77.2200	78.3100	-3.973%	719,724	-3.754%

document.getElementById("XxyHjp").onerror = function(){this.style.display='none';}; .dark-mode .xLL2kC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xLL2kC{ color: #333333; background-color: white; border: 2px solid #333333; }AAONAaon Incstock NASDAQ

AAON
Aaon Inc
stock NASDAQ