AAON, Inc. - Common Stock (AAON)

Historical Prices For AAON, Inc. - Common Stock (AAON)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	90.88	91.39	87.67	88.63	876,043	88.63
12/02/2025	92.26	92.30	90.16	91.06	639,925	91.06
12/01/2025	91.68	92.71	89.70	91.63	865,677	91.63
11/28/2025	93.40	94.16	92.07	93.48	258,831	93.48
11/26/2025	94.04	95.20	92.58	93.20	797,982	93.20
11/25/2025	94.26	94.69	91.73	94.14	951,884	94.04
11/24/2025	91.54	94.48	90.19	93.60	623,116	93.50
11/21/2025	89.15	91.85	86.33	91.52	1,160,727	91.42
11/20/2025	95.20	95.60	88.27	89.16	746,423	89.07
11/19/2025	91.13	94.28	90.20	91.88	676,442	91.78
11/18/2025	91.00	92.01	89.51	90.38	768,176	90.28
11/17/2025	93.99	95.12	91.19	91.95	979,987	91.85
11/14/2025	92.28	96.53	91.17	94.04	792,659	93.94
11/13/2025	100.32	101.99	92.69	95.17	1,198,836	95.07
11/12/2025	104.90	105.52	101.36	102.04	859,997	101.93
11/11/2025	105.63	106.14	103.22	103.90	898,226	103.79
11/10/2025	108.97	110.95	105.53	105.79	1,090,695	105.68
11/07/2025	99.83	107.71	97.29	105.53	1,676,085	105.42
11/06/2025	110.00	116.04	99.11	100.03	2,520,252	99.92
11/05/2025	90.18	93.50	88.81	93.46	1,861,199	93.36
11/04/2025	93.27	93.27	89.45	89.93	1,393,941	89.83
11/03/2025	98.17	98.72	94.81	95.90	1,681,378	95.80
10/31/2025	100.78	100.78	96.16	98.39	1,438,372	98.29
10/30/2025	100.89	104.53	99.45	100.66	763,144	100.55
10/29/2025	104.21	106.55	102.58	103.27	944,330	103.16
10/28/2025	104.52	105.03	102.34	103.34	595,292	103.23
10/27/2025	106.89	107.63	102.96	104.97	685,301	104.86
10/24/2025	103.90	107.62	102.48	106.24	715,976	106.13
10/23/2025	97.68	101.76	97.41	101.75	510,187	101.64
10/22/2025	101.12	102.94	96.59	97.70	947,924	97.60
10/21/2025	100.88	103.93	100.05	102.29	525,122	102.18
10/20/2025	99.07	101.16	98.27	100.96	453,774	100.85
10/17/2025	100.58	101.61	95.49	97.24	1,781,005	97.14
10/16/2025	104.70	105.02	99.83	100.05	1,853,747	99.94
10/15/2025	103.05	105.08	102.53	104.26	974,469	104.15
10/14/2025	101.77	106.58	100.00	104.16	742,185	104.05
10/13/2025	101.80	103.41	100.86	101.96	458,346	101.85
10/10/2025	102.84	103.53	99.25	99.50	727,271	99.39
10/09/2025	102.17	103.52	101.17	101.22	600,797	101.11
10/08/2025	103.04	104.20	100.46	102.45	906,726	102.34
10/07/2025	104.93	105.60	99.60	103.04	1,095,708	102.93
10/06/2025	99.75	104.11	99.22	103.84	1,458,243	103.73
10/03/2025	98.35	100.73	97.35	98.32	831,656	98.22
10/02/2025	96.60	98.73	96.06	98.35	735,690	98.25
10/01/2025	92.77	96.68	92.09	95.92	861,746	95.82
9/30/2025	91.47	94.53	90.73	93.44	867,750	93.34
9/29/2025	91.81	93.00	91.30	91.49	907,415	91.39
9/26/2025	88.13	91.21	87.78	91.01	1,314,536	90.91
9/25/2025	89.01	89.71	86.94	88.13	1,062,501	88.04
9/24/2025	94.43	94.92	89.82	90.99	1,188,972	90.89
9/23/2025	92.92	95.24	91.43	94.26	1,083,176	94.16
9/22/2025	90.96	93.48	90.05	92.94	1,082,246	92.84
9/19/2025	90.00	92.58	89.16	91.56	2,297,335	91.46
9/18/2025	84.53	88.88	81.43	88.64	1,566,825	88.55
9/17/2025	83.78	84.30	78.64	80.52	1,634,387	80.43
9/16/2025	83.89	84.27	81.98	83.99	1,572,473	83.90
9/15/2025	82.30	83.97	81.47	83.50	1,040,795	83.41
9/12/2025	82.81	83.51	81.03	82.18	1,306,860	82.09
9/11/2025	84.99	85.50	81.98	82.47	1,117,893	82.38
9/10/2025	78.59	85.25	78.59	84.99	1,527,575	84.90
9/09/2025	80.52	80.66	78.13	78.16	1,054,280	78.08
9/08/2025	81.03	81.37	79.95	80.88	1,045,281	80.79
9/05/2025	82.07	83.13	80.20	81.15	695,408	81.06
9/04/2025	80.69	81.52	78.00	81.41	671,924	81.22