AAON - AAON, INC.
81.55
-0.840 -1.030%
Share volume: 1,292,344
Last Updated: 03-12-2025
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$82.39
-0.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $84.44 | $84.44 | $85.47 | $85.47 | $81.48 | $81.48 | $81.55 | $81.55 | 1,292,344 | $1,292,344.00 |
| 03-11-2025 | $79.66 | $79.66 | $83.50 | $83.50 | $79.00 | $79.00 | $82.39 | $82.39 | 1,824,368 | $1,824,368.00 |
| 03-10-2025 | $81.36 | $81.36 | $81.91 | $81.91 | $78.39 | $78.39 | $79.79 | $79.79 | 1,358,588 | $1,358,588.00 |
| 03-07-2025 | $81.25 | $81.25 | $82.80 | $82.80 | $79.37 | $79.37 | $82.07 | $82.07 | 1,591,930 | $1,591,930.00 |
| 03-06-2025 | $80.30 | $80.30 | $81.93 | $81.93 | $78.19 | $78.19 | $81.25 | $81.25 | 1,742,211 | $1,742,211.00 |
| 03-05-2025 | $77.06 | $77.06 | $82.99 | $82.99 | $76.94 | $76.94 | $81.94 | $81.94 | 2,574,336 | $2,574,336.00 |
| 03-04-2025 | $71.00 | $71.00 | $77.22 | $77.22 | $69.52 | $69.52 | $75.25 | $75.25 | 1,948,666 | $1,948,666.00 |
| 03-03-2025 | $77.26 | $77.26 | $78.89 | $78.89 | $72.58 | $72.58 | $73.52 | $73.52 | 1,670,137 | $1,670,137.00 |
| 02-28-2025 | $78.64 | $78.64 | $79.27 | $79.27 | $73.11 | $73.11 | $76.80 | $76.80 | 2,492,290 | $2,491,958.00 |
| 02-27-2025 | $88.08 | $88.08 | $90.19 | $90.19 | $78.55 | $78.55 | $78.64 | $78.64 | 2,485,168 | $2,485,168.00 |