Want to see AAON full AI Analyst Report?
Aaon (AAON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.72 | 71.90 | 65.55 | 67.40 | 67.40 | -10.49% | 1,827,941 | 1.65 |
| Oct 29, 2026 | 73.51 | 76.59 | 72.70 | 75.30 | 75.30 | -0.41% | 647,836 | 0.58 |
| Oct 28, 2026 | 78.68 | 78.68 | 74.62 | 75.61 | 75.61 | -0.29% | 608,803 | 0.54 |
| Oct 27, 2026 | 72.26 | 76.04 | 70.96 | 75.83 | 75.83 | +7.10% | 1,002,774 | 0.88 |
| Oct 26, 2026 | 69.12 | 71.18 | 68.87 | 70.80 | 70.80 | +2.83% | 952,936 | 0.83 |
| Oct 23, 2026 | 68.88 | 70.34 | 66.39 | 68.85 | 68.85 | -1.11% | 872,171 | 0.75 |
| Oct 22, 2026 | 72.98 | 73.07 | 68.41 | 69.62 | 69.62 | -7.46% | 1,401,503 | 1.22 |
| Oct 21, 2026 | 75.41 | 75.71 | 73.00 | 75.23 | 75.23 | +1.77% | 893,342 | 0.78 |
| Oct 20, 2026 | 73.90 | 76.44 | 71.91 | 73.92 | 73.92 | -1.88% | 1,150,092 | 1.01 |
| Oct 19, 2026 | 76.01 | 76.43 | 73.65 | 75.34 | 75.34 | +2.18% | 814,329 | 0.71 |
| Oct 16, 2026 | 77.17 | 78.15 | 73.65 | 73.73 | 73.73 | -4.62% | 1,430,721 | 1.26 |
| Oct 15, 2026 | 78.26 | 79.00 | 74.17 | 77.30 | 77.30 | -4.01% | 2,050,085 | 1.82 |
| Oct 14, 2026 | 83.50 | 85.62 | 80.02 | 80.53 | 80.53 | -6.57% | 1,145,316 | 1.01 |
| Oct 13, 2026 | 83.91 | 86.55 | 82.40 | 86.19 | 86.19 | +1.68% | 644,811 | 0.56 |
| Oct 12, 2026 | 85.15 | 86.99 | 84.68 | 84.77 | 84.77 | -1.61% | 459,509 | 0.40 |
| Oct 09, 2026 | 87.06 | 88.00 | 85.01 | 86.16 | 86.16 | +0.24% | 521,790 | 0.45 |
| Oct 08, 2026 | 86.22 | 88.07 | 84.24 | 85.95 | 85.95 | -1.35% | 873,791 | 0.76 |
| Oct 07, 2026 | 86.35 | 87.56 | 83.95 | 87.13 | 87.13 | -1.07% | 934,054 | 0.81 |
| Oct 06, 2026 | 85.34 | 89.31 | 85.25 | 88.07 | 88.07 | +4.41% | 988,058 | 0.86 |
| Oct 05, 2026 | 83.01 | 85.49 | 81.21 | 84.35 | 84.35 | +1.30% | 842,865 | 0.74 |
| Oct 02, 2026 | 84.62 | 85.50 | 82.38 | 83.27 | 83.27 | +1.20% | 707,331 | 0.61 |
| Oct 01, 2026 | 81.80 | 83.87 | 81.00 | 82.28 | 82.28 | -0.58% | 1,052,570 | 0.91 |
| Sep 30, 2026 | 85.20 | 85.20 | 82.10 | 82.76 | 82.76 | -2.76% | 972,415 | 0.85 |
| Sep 29, 2026 | 86.85 | 87.42 | 84.50 | 85.11 | 85.11 | -0.28% | 935,845 | 0.82 |
| Sep 28, 2026 | 88.60 | 91.52 | 82.71 | 85.34 | 85.34 | -4.22% | 1,733,082 | 1.53 |
| Sep 25, 2026 | 84.75 | 90.00 | 84.45 | 89.10 | 89.10 | +5.73% | 1,947,345 | 1.74 |
| Sep 24, 2026 | 80.40 | 84.77 | 80.03 | 84.27 | 84.27 | +2.32% | 1,315,891 | 1.19 |
| Sep 23, 2026 | 78.66 | 84.58 | 78.03 | 82.36 | 82.36 | +3.90% | 1,916,799 | 1.74 |
| Sep 22, 2026 | 77.09 | 79.92 | 76.55 | 79.27 | 79.27 | +3.76% | 1,023,551 | 0.93 |
| Sep 21, 2026 | 77.30 | 77.75 | 76.04 | 76.40 | 76.40 | -0.47% | 858,399 | 0.78 |
| Sep 18, 2026 | 76.84 | 77.25 | 75.52 | 76.76 | 76.76 | +0.43% | 1,491,874 | 1.37 |
| Sep 17, 2026 | 79.24 | 79.48 | 76.28 | 76.43 | 76.43 | +1.15% | 1,053,150 | 0.97 |
| Sep 16, 2026 | 74.70 | 76.87 | 74.39 | 75.56 | 75.56 | +1.67% | 1,011,390 | 0.95 |
| Sep 15, 2026 | 76.59 | 77.21 | 74.08 | 74.32 | 74.32 | -1.62% | 1,213,968 | 1.14 |
| Sep 14, 2026 | 75.41 | 76.68 | 74.26 | 75.54 | 75.54 | -5.33% | 1,250,958 | 1.18 |
| Sep 11, 2026 | 76.77 | 81.26 | 76.77 | 79.80 | 79.80 | +4.28% | 976,311 | 0.92 |
| Sep 10, 2026 | 75.90 | 77.18 | 74.75 | 76.52 | 76.52 | -0.65% | 873,441 | 0.83 |
| Sep 09, 2026 | 78.53 | 79.59 | 76.16 | 77.02 | 77.02 | -3.00% | 1,109,892 | 1.05 |
| Sep 08, 2026 | 80.12 | 81.31 | 78.87 | 79.40 | 79.40 | +0.00% | 1,253,195 | 1.19 |
| Sep 07, 2026 | 77.98 | 81.38 | 77.63 | 79.40 | 79.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 77.98 | 81.38 | 77.63 | 79.40 | 79.40 | +1.95% | 1,418,286 | 1.34 |
| Sep 03, 2026 | 74.70 | 78.49 | 73.50 | 77.98 | 77.88 | +4.50% | 1,247,403 | 1.18 |
| Sep 02, 2026 | 74.99 | 75.40 | 73.75 | 74.62 | 74.52 | -0.97% | 996,554 | 0.94 |
| Sep 01, 2026 | 75.03 | 76.22 | 74.05 | 75.35 | 75.25 | -0.82% | 770,254 | 0.73 |
| Aug 31, 2026 | 75.50 | 76.69 | 74.31 | 75.97 | 75.87 | +0.13% | 870,398 | 0.82 |
| Aug 28, 2026 | 78.19 | 78.80 | 75.56 | 75.87 | 75.77 | -2.92% | 735,087 | 0.68 |
| Aug 27, 2026 | 81.00 | 81.82 | 77.95 | 78.15 | 78.05 | -2.04% | 1,082,870 | 1.01 |
| Aug 26, 2026 | 77.14 | 80.47 | 77.04 | 79.78 | 79.68 | +4.71% | 1,254,724 | 1.17 |
| Aug 25, 2026 | 77.63 | 77.92 | 75.25 | 76.19 | 76.09 | +0.12% | 972,948 | 0.91 |
| Aug 24, 2026 | 79.14 | 79.25 | 74.34 | 76.10 | 76.00 | -4.20% | 1,791,256 | 1.69 |