AAON - AAON, INC.
95.97
0.640 0.667%
Share volume: 894,505
Last Updated: 03-04-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$95.33
0.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $96.76 | $96.76 | $97.08 | $97.08 | $92.58 | $92.58 | $95.97 | $95.97 | 894,505 | $894,505.00 |
| 03-03-2026 | $99.86 | $99.86 | $102.23 | $102.23 | $91.43 | $91.43 | $95.33 | $95.33 | 1,658,881 | $1,658,881.00 |
| 03-02-2026 | $105.21 | $105.21 | $112.94 | $112.94 | $101.97 | $101.97 | $104.73 | $104.73 | 1,682,398 | $1,682,398.00 |
| 02-27-2026 | $97.41 | $97.41 | $101.20 | $101.20 | $96.19 | $96.19 | $101.20 | $101.20 | 1,256,888 | $1,256,888.00 |
| 02-26-2026 | $99.30 | $99.30 | $100.68 | $100.68 | $94.60 | $94.60 | $98.89 | $98.89 | 1,075,639 | $1,075,639.00 |
| 02-25-2026 | $101.70 | $101.70 | $101.70 | $101.70 | $95.00 | $95.00 | $99.05 | $99.05 | 1,124,541 | $1,124,541.00 |
| 02-24-2026 | $101.06 | $101.06 | $104.35 | $104.35 | $100.25 | $100.25 | $100.95 | $100.95 | 602,616 | $602,616.00 |
| 02-23-2026 | $101.70 | $101.70 | $101.87 | $101.87 | $99.25 | $99.25 | $101.10 | $101.10 | 451,543 | $451,543.00 |
| 02-20-2026 | $101.41 | $101.41 | $103.81 | $103.81 | $100.63 | $100.63 | $102.30 | $102.30 | 519,140 | $519,140.00 |
| 02-19-2026 | $101.21 | $101.21 | $102.53 | $102.53 | $99.91 | $99.91 | $101.02 | $101.02 | 599,583 | $599,583.00 |