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

83.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 81.54 84.00 80.86 83.50 1,718,302 +2.76(+3.42%)
Jul 30, 2025 81.40 81.95 78.91 80.74 1,167,727 -0.47(-0.58%)
Jul 29, 2025 82.28 82.28 79.78 81.21 865,565 -1.87(-2.25%)
Jul 28, 2025 84.00 84.30 82.21 83.08 1,151,097 -0.29(-0.35%)
Jul 25, 2025 78.25 83.50 78.25 83.37 1,460,948 +5.81(+7.49%)
Jul 24, 2025 78.69 78.79 77.10 77.56 667,628 -1.19(-1.51%)
Jul 23, 2025 77.47 80.55 76.31 78.75 1,428,511 +2.75(+3.62%)
Jul 22, 2025 75.36 76.06 73.14 76.00 1,282,718 +0.64(+0.85%)
Jul 21, 2025 78.68 78.69 74.63 75.36 1,040,976 -3.33(-4.23%)
Jul 18, 2025 79.75 79.75 77.59 78.69 2,237,095 -0.77(-0.97%)
Jul 17, 2025 74.66 79.57 74.00 79.46 1,113,489 +5.19(+6.99%)
Jul 16, 2025 75.64 75.79 73.33 74.27 1,246,258 +0.02(+0.03%)
Jul 15, 2025 75.36 75.36 72.52 74.25 978,731 -0.24(-0.32%)
Jul 14, 2025 76.45 76.45 73.93 74.49 1,244,323 -2.34(-3.05%)
Jul 11, 2025 79.41 80.12 76.55 76.83 1,996,987 -3.16(-3.95%)
Jul 10, 2025 77.13 82.62 74.50 79.99 2,461,319 +3.20(+4.17%)
Jul 09, 2025 75.41 77.80 75.41 76.79 1,185,826 +1.45(+1.92%)
Jul 08, 2025 73.49 75.61 73.11 75.34 851,163 +1.95(+2.66%)
Jul 07, 2025 74.96 75.23 72.24 73.39 1,154,385 -1.86(-2.47%)
Jul 03, 2025 75.27 76.26 74.81 75.25 439,959 -0.02(-0.03%)
Jul 02, 2025 75.03 76.31 74.07 75.27 980,141 +0.36(+0.48%)
Jul 01, 2025 72.91 76.36 72.41 74.91 1,536,082 +1.16(+1.57%)
Jun 30, 2025 73.59 74.52 72.80 73.75 596,719 +0.16(+0.22%)
Jun 27, 2025 72.95 75.19 72.76 73.59 1,981,941 +1.13(+1.56%)
Jun 26, 2025 72.75 73.76 71.41 72.46 1,778,953 -0.29(-0.40%)
Jun 25, 2025 73.96 74.24 72.10 72.75 1,241,067 -0.50(-0.68%)
Jun 24, 2025 73.39 74.17 71.55 73.25 1,268,517 +0.81(+1.12%)
Jun 23, 2025 72.00 73.47 70.86 72.44 883,036 +0.35(+0.49%)
Jun 20, 2025 72.57 73.34 71.71 72.09 773,369 +0.31(+0.43%)
Jun 18, 2025 72.37 73.64 71.33 71.78 817,956 -1.03(-1.41%)
Jun 17, 2025 73.18 74.46 71.51 72.81 1,062,759 -0.90(-1.22%)
Jun 16, 2025 75.11 77.40 72.25 73.71 1,189,577 +0.72(+0.99%)
Jun 13, 2025 73.23 73.78 71.77 72.99 1,011,562 -1.16(-1.56%)
Jun 12, 2025 75.43 76.06 73.99 74.15 1,349,214 -1.70(-2.24%)
Jun 11, 2025 79.51 79.90 74.35 75.85 2,526,777 -2.71(-3.45%)
Jun 10, 2025 94.15 94.70 78.12 78.56 2,975,274 -15.40(-16.39%)
Jun 09, 2025 97.87 97.99 93.74 93.96 727,807 -2.72(-2.81%)
Jun 06, 2025 95.94 97.46 95.19 96.68 658,877 +1.93(+2.04%)
Jun 05, 2025 95.51 95.92 94.17 94.75 424,736 -0.76(-0.79%)
Jun 04, 2025 95.46 96.31 94.77 95.51 420,395 +0.05(+0.05%)
Jun 03, 2025 94.11 95.95 94.00 95.46 498,785 +1.49(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.