AAON - AAON, INC.
100.23
0.800 0.798%
Share volume: 580,830
Last Updated: 05-09-2025
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$99.43
0.80
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $99.77 | $99.77 | $100.80 | $100.80 | $98.42 | $98.42 | $100.23 | $100.23 | 580,830 | $580,830.00 |
| 05-08-2025 | $96.83 | $96.83 | $101.17 | $101.17 | $96.58 | $96.58 | $99.43 | $99.43 | 1,031,636 | $1,031,636.00 |
| 05-07-2025 | $97.04 | $97.04 | $98.29 | $98.29 | $94.51 | $94.51 | $95.71 | $95.71 | 1,130,305 | $1,130,305.00 |
| 05-06-2025 | $97.50 | $97.50 | $99.29 | $99.29 | $96.93 | $96.93 | $97.44 | $97.44 | 713,593 | $713,593.00 |
| 05-05-2025 | $98.55 | $98.55 | $100.25 | $100.25 | $97.59 | $97.59 | $98.92 | $98.92 | 667,529 | $667,529.00 |
| 05-02-2025 | $96.75 | $96.75 | $100.13 | $100.13 | $96.05 | $96.05 | $99.37 | $99.37 | 1,246,246 | $1,246,246.00 |
| 05-01-2025 | $100.00 | $100.00 | $100.00 | $100.00 | $94.12 | $94.12 | $96.46 | $96.46 | 1,581,729 | $1,581,729.00 |
| 04-30-2025 | $87.05 | $87.05 | $91.73 | $91.73 | $87.01 | $87.01 | $91.27 | $91.27 | 854,357 | $854,357.00 |
| 04-29-2025 | $88.77 | $88.77 | $89.59 | $89.59 | $86.76 | $86.76 | $89.11 | $89.11 | 469,729 | $469,729.00 |
| 04-28-2025 | $87.91 | $87.91 | $89.75 | $89.75 | $86.46 | $86.46 | $88.79 | $88.79 | 661,838 | $661,838.00 |
