AAON - AAON, INC.
95.74
-2.160 -2.256%
Share volume: 640,664
Last Updated: 04-21-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$97.90
-2.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $98.61 | $98.61 | $100.47 | $100.47 | $94.84 | $94.84 | $95.74 | $95.74 | 640,664 | $640,664.00 |
| 04-20-2026 | $93.34 | $93.34 | $98.29 | $98.29 | $92.82 | $92.82 | $97.90 | $97.90 | 623,854 | $623,854.00 |
| 04-17-2026 | $93.65 | $93.65 | $98.22 | $98.22 | $93.10 | $93.10 | $93.98 | $93.98 | 2,149,293 | $2,149,293.00 |
| 04-16-2026 | $92.66 | $92.66 | $92.90 | $92.90 | $90.00 | $90.00 | $91.48 | $91.48 | 780,333 | $780,333.00 |
| 04-15-2026 | $91.87 | $91.87 | $93.53 | $93.53 | $87.32 | $87.32 | $92.60 | $92.60 | 1,414,664 | $1,414,664.00 |
| 04-14-2026 | $94.89 | $94.89 | $96.21 | $96.21 | $92.51 | $92.51 | $93.81 | $93.81 | 789,394 | $789,394.00 |
| 04-13-2026 | $92.33 | $92.33 | $93.79 | $93.79 | $89.79 | $89.79 | $93.54 | $93.54 | 585,452 | $585,452.00 |
| 04-10-2026 | $92.00 | $92.00 | $93.67 | $93.67 | $91.01 | $91.01 | $93.17 | $93.17 | 484,838 | $484,838.00 |
| 04-09-2026 | $86.36 | $86.36 | $91.59 | $91.59 | $85.77 | $85.77 | $90.77 | $90.77 | 561,132 | $561,132.00 |
| 04-08-2026 | $86.00 | $86.00 | $88.87 | $88.87 | $85.47 | $85.47 | $87.37 | $87.37 | 838,008 | $838,008.00 |