AAON, Inc. - Common Stock (NQ:AAON)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2025	100.22	100.91	98.62	99.94	490,850	-0.57(-0.57%)
May 21, 2025	103.05	104.09	100.18	100.51	526,380	-4.02(-3.85%)
May 20, 2025	105.50	106.11	103.76	104.53	381,506	-1.83(-1.72%)
May 19, 2025	104.27	106.81	103.34	106.36	395,362	-0.52(-0.48%)
May 16, 2025	104.52	107.02	103.78	106.87	443,987	+2.76(+2.65%)
May 15, 2025	103.82	104.87	102.83	104.11	333,719	-0.78(-0.74%)
May 14, 2025	105.75	106.11	104.63	104.89	355,332	-1.06(-1.00%)
May 13, 2025	104.72	106.88	104.11	105.95	503,147	+1.32(+1.26%)
May 12, 2025	105.43	107.00	102.88	104.63	682,217	+4.40(+4.39%)
May 09, 2025	99.77	100.80	98.42	100.23	580,830	+0.80(+0.80%)
May 08, 2025	96.83	101.17	96.58	99.43	1,031,636	+3.72(+3.89%)
May 07, 2025	97.04	98.28	94.50	95.71	1,130,305	-1.73(-1.78%)
May 06, 2025	97.50	99.29	96.93	97.44	713,593	-1.48(-1.50%)
May 05, 2025	98.55	100.25	97.59	98.92	667,529	-0.45(-0.45%)
May 02, 2025	96.75	100.13	96.05	99.37	1,246,246	+2.91(+3.02%)
May 01, 2025	100.00	100.00	94.12	96.46	1,581,729	+5.19(+5.69%)
Apr 30, 2025	87.05	91.73	87.01	91.27	853,880	+2.16(+2.42%)
Apr 29, 2025	88.77	89.59	86.76	89.11	469,729	+0.32(+0.36%)
Apr 28, 2025	87.91	89.75	86.45	88.79	661,842	+0.85(+0.97%)
Apr 25, 2025	85.84	88.73	85.50	87.94	843,015	+2.10(+2.45%)
Apr 24, 2025	82.11	86.20	82.11	85.84	635,970	+3.78(+4.61%)
Apr 23, 2025	82.89	85.64	81.41	82.06	926,535	+2.16(+2.70%)
Apr 22, 2025	79.53	80.41	78.17	79.90	1,084,014	+1.98(+2.54%)
Apr 21, 2025	81.73	81.73	77.13	77.92	565,106	-4.54(-5.51%)
Apr 17, 2025	80.78	84.55	80.78	82.46	510,680	+2.02(+2.51%)
Apr 16, 2025	81.24	81.85	78.76	80.44	421,683	-1.65(-2.01%)
Apr 15, 2025	84.24	85.25	81.70	82.09	838,131	-1.92(-2.29%)
Apr 14, 2025	85.27	85.55	81.86	84.01	832,593	-0.15(-0.18%)
Apr 11, 2025	80.47	84.25	78.19	84.16	882,356	+3.74(+4.65%)
Apr 10, 2025	79.76	81.41	76.43	80.42	953,945	-1.80(-2.19%)
Apr 09, 2025	73.01	82.84	72.60	82.22	1,022,829	+9.22(+12.63%)
Apr 08, 2025	77.97	79.49	72.17	73.00	962,887	-1.53(-2.05%)
Apr 07, 2025	71.21	77.08	68.98	74.53	904,228	+0.47(+0.63%)
Apr 04, 2025	74.70	76.17	71.13	74.06	1,030,076	-3.42(-4.41%)
Apr 03, 2025	77.14	79.47	76.73	77.48	983,655	-5.24(-6.33%)
Apr 02, 2025	77.64	82.86	77.08	82.72	583,934	+3.56(+4.50%)
Apr 01, 2025	77.90	79.41	76.24	79.16	722,423	+1.03(+1.32%)
Mar 31, 2025	76.38	78.83	74.00	78.13	692,001	+0.05(+0.06%)
Mar 28, 2025	80.40	80.40	77.44	78.08	538,244	-2.16(-2.69%)
Mar 27, 2025	81.10	81.94	79.72	80.24	484,864	-1.21(-1.49%)
Mar 26, 2025	83.58	84.55	81.05	81.45	747,238	-2.65(-3.15%)
Mar 25, 2025	83.35	85.12	82.46	84.10	702,366	+0.52(+0.62%)
Mar 24, 2025	80.97	83.70	80.97	83.58	613,250	+3.93(+4.93%)
Mar 21, 2025	78.19	80.75	77.29	79.65	1,559,459	+0.23(+0.29%)
Mar 20, 2025	80.39	82.41	79.34	79.42	629,495	-2.06(-2.53%)
Mar 19, 2025	79.87	83.14	79.36	81.48	1,036,950	+1.68(+2.11%)
Mar 18, 2025	81.74	82.53	79.63	79.80	892,763	-2.86(-3.46%)
Mar 17, 2025	81.38	84.17	80.90	82.66	773,394	+0.62(+0.75%)
Mar 14, 2025	79.29	82.23	78.88	82.04	591,104	+3.83(+4.89%)
Mar 13, 2025	80.85	80.90	77.13	78.22	723,293	-3.24(-3.97%)
Mar 12, 2025	84.34	85.37	81.38	81.45	1,293,907	-0.84(-1.02%)
Mar 11, 2025	79.56	83.40	78.90	82.29	1,826,575	+2.60(+3.26%)
Mar 10, 2025	81.26	81.81	78.30	79.69	1,360,231	-2.28(-2.78%)
Mar 07, 2025	81.15	82.70	79.27	81.97	1,593,855	+0.82(+1.01%)
Mar 06, 2025	80.20	81.83	78.09	81.15	1,744,318	-0.69(-0.84%)
Mar 05, 2025	76.97	82.89	76.85	81.84	2,577,441	+6.68(+8.89%)
Mar 04, 2025	70.91	77.13	69.44	75.16	1,950,783	+1.73(+2.36%)