Education
About Us
Working with TipRanks
Follow Us
Aaon Inc (AAON)
NASDAQ:AAON
Time Period
1Y
Events
Historical Prices
Rows:
May 07, 2025
97.04
98.29
94.51
95.71
95.71
-1.78%
1,130,305
1.19
May 06, 2025
97.50
99.29
96.93
97.44
97.44
-1.50%
713,593
0.75
May 05, 2025
98.55
100.25
97.59
98.92
98.92
-0.45%
667,529
0.70
May 02, 2025
96.75
100.13
96.05
99.37
99.37
+3.02%
1,246,246
1.31
May 01, 2025
100.00
100.00
94.12
96.46
96.46
+5.69%
1,581,729
1.68
Apr 30, 2025
87.05
91.73
87.01
91.27
91.27
+2.42%
854,357
0.91
Apr 29, 2025
88.77
89.59
86.76
89.11
89.11
+0.36%
469,729
0.49
Apr 28, 2025
87.91
89.75
86.46
88.79
88.79
+0.97%
661,838
0.68
Apr 25, 2025
85.84
88.73
85.50
87.94
87.94
+2.45%
843,015
0.87
Apr 24, 2025
82.11
86.20
82.11
85.84
85.84
+4.61%
635,973
0.66
Apr 23, 2025
82.89
85.64
81.41
82.06
82.06
+2.70%
926,541
0.96
Apr 22, 2025
79.53
80.41
78.18
79.90
79.90
+2.54%
1,084,364
1.14
Apr 21, 2025
81.73
81.73
77.13
77.92
77.92
-5.51%
565,106
0.59
Apr 17, 2025
80.78
84.55
80.78
82.46
82.46
+2.51%
510,680
0.53
Apr 16, 2025
81.24
81.85
78.76
80.44
80.44
-2.01%
421,684
0.44
Apr 15, 2025
84.24
85.25
81.70
82.09
82.09
-2.29%
838,131
0.87
Apr 14, 2025
85.27
85.55
81.86
84.01
84.01
-0.18%
832,593
0.87
Apr 11, 2025
80.47
84.25
78.19
84.16
84.16
+4.65%
882,356
0.93
Apr 10, 2025
79.76
81.41
76.43
80.42
80.42
-2.19%
953,761
1.01
Apr 09, 2025
73.01
82.84
72.60
82.22
82.22
+12.63%
1,022,593
1.09
Apr 08, 2025
77.97
79.49
72.17
73.00
73.00
-2.05%
962,923
1.03
Apr 07, 2025
71.21
78.58
68.98
74.53
74.53
+0.44%
905,016
0.98
Apr 04, 2025
74.70
76.17
71.13
74.20
74.20
-4.23%
1,030,076
1.13
Apr 03, 2025
77.14
79.47
76.73
77.48
77.48
-6.33%
983,655
1.09
Apr 02, 2025
77.64
82.86
77.08
82.72
82.72
+4.50%
583,934
0.65
Apr 01, 2025
77.90
79.41
76.24
79.16
79.16
+1.32%
722,424
0.81
Mar 31, 2025
76.38
78.83
74.00
78.13
78.13
+0.06%
692,001
0.78
Mar 28, 2025
80.40
80.40
77.44
78.08
78.08
-2.69%
538,244
0.61
Mar 27, 2025
81.10
81.94
79.72
80.24
80.24
-1.49%
484,867
0.55
Mar 26, 2025
83.58
84.55
81.05
81.45
81.45
-3.15%
747,364
0.85
Mar 25, 2025
83.35
85.12
82.46
84.10
84.10
+0.62%
702,366
0.80
Mar 24, 2025
80.97
83.70
80.97
83.58
83.58
+4.93%
613,250
0.70
Mar 21, 2025
78.19
80.76
77.29
79.65
79.65
+0.29%
1,559,458
1.81
Mar 20, 2025
80.39
82.41
79.34
79.42
79.42
-2.53%
629,498
0.73
Mar 19, 2025
79.87
83.14
79.36
81.48
81.48
+2.11%
1,036,950
1.22
Mar 18, 2025
81.74
82.53
79.63
79.80
79.80
-3.46%
892,763
1.07
Mar 17, 2025
81.48
84.27
81.00
82.76
82.66
+0.88%
772,459
0.93
Mar 14, 2025
79.39
82.33
78.98
82.14
82.04
+5.02%
590,390
0.71
Mar 13, 2025
80.95
81.00
77.22
78.31
78.22
-3.86%
722,420
0.88
Mar 12, 2025
84.44
85.47
81.48
81.55
81.45
-0.90%
1,292,344
1.59
Mar 11, 2025
79.66
83.50
79.00
82.39
82.29
+3.38%
1,824,368
2.32
Mar 10, 2025
81.36
81.91
78.39
79.79
79.69
-2.66%
1,358,588
1.76
Mar 07, 2025
81.25
82.80
79.37
82.07
81.97
+1.13%
1,591,930
2.11
Mar 06, 2025
80.30
81.93
78.19
81.25
81.15
-0.72%
1,742,211
2.38
Mar 05, 2025
77.06
82.99
76.94
81.94
81.84
+9.02%
2,574,336
3.72
Mar 04, 2025
71.00
77.22
69.52
75.25
75.16
+2.48%
1,948,666
2.91
Mar 03, 2025
77.26
78.89
72.58
73.52
73.43
-4.16%
1,670,137
2.57
Feb 28, 2025
78.64
79.27
73.11
76.80
76.71
-2.22%
2,492,290
4.01
Feb 27, 2025
88.08
90.19
78.55
78.64
78.54
-22.82%
2,485,168
4.21
Feb 26, 2025
102.17
104.81
101.29
102.02
101.90
+1.85%
781,775
1.34
Rows: