AAON - AAON, INC.
133.66
-8.040 -6.015%
Share volume: 1,737,721
Last Updated: 05-12-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$141.70
-8.04
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $138.00 | $138.00 | $139.06 | $139.06 | $126.17 | $126.17 | $133.66 | $133.66 | 1,737,721 | $1,737,721.00 |
| 05-11-2026 | $139.66 | $139.66 | $146.42 | $146.42 | $136.05 | $136.05 | $141.70 | $141.70 | 1,399,206 | $1,399,206.00 |
| 05-08-2026 | $132.50 | $132.50 | $140.82 | $140.82 | $129.30 | $129.30 | $139.66 | $139.66 | 1,937,199 | $1,937,199.00 |
| 05-07-2026 | $143.00 | $143.00 | $149.00 | $149.00 | $125.23 | $125.23 | $129.25 | $129.25 | 7,697,620 | $7,697,620.00 |
| 05-06-2026 | $95.77 | $95.77 | $99.99 | $99.99 | $94.33 | $94.33 | $98.30 | $98.30 | 2,118,022 | $2,118,022.00 |
| 05-05-2026 | $92.25 | $92.25 | $94.66 | $94.66 | $88.49 | $88.49 | $93.66 | $93.66 | 1,306,271 | $1,306,271.00 |
| 05-04-2026 | $93.61 | $93.61 | $94.79 | $94.79 | $90.71 | $90.71 | $91.90 | $91.90 | 514,592 | $514,592.00 |
| 05-01-2026 | $93.35 | $93.35 | $96.54 | $96.54 | $92.74 | $92.74 | $93.59 | $93.59 | 491,232 | $491,232.00 |
| 04-30-2026 | $86.54 | $86.54 | $94.19 | $94.19 | $86.54 | $86.54 | $93.31 | $93.31 | 710,493 | $710,493.00 |
| 04-29-2026 | $88.76 | $88.76 | $89.50 | $89.50 | $86.36 | $86.36 | $86.47 | $86.47 | 568,306 | $568,306.00 |