AAON, Inc. - Common Stock (AAON)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	74.70	76.17	71.13	74.06	1,030,076	74.06
4/03/2025	77.14	79.47	76.73	77.48	983,655	77.48
4/02/2025	77.64	82.86	77.08	82.72	583,934	82.72
4/01/2025	77.90	79.41	76.24	79.16	722,423	79.16
3/31/2025	76.38	78.83	74.00	78.13	692,001	78.13
3/28/2025	80.40	80.40	77.44	78.08	538,244	78.08
3/27/2025	81.10	81.94	79.72	80.24	484,864	80.24
3/26/2025	83.58	84.55	81.05	81.45	747,238	81.45
3/25/2025	83.35	85.12	82.46	84.10	702,366	84.10
3/24/2025	80.97	83.70	80.97	83.58	613,250	83.58
3/21/2025	78.19	80.75	77.29	79.65	1,559,459	79.65
3/20/2025	80.39	82.41	79.34	79.42	629,495	79.42
3/19/2025	79.87	83.14	79.36	81.48	1,036,950	81.48
3/18/2025	81.74	82.53	79.63	79.80	892,763	79.80
3/17/2025	81.48	84.27	81.00	82.76	772,460	82.66
3/14/2025	79.39	82.33	78.98	82.14	590,390	82.04
3/13/2025	80.95	81.00	77.22	78.31	722,420	78.22
3/12/2025	84.44	85.47	81.48	81.55	1,292,344	81.45
3/11/2025	79.66	83.50	79.00	82.39	1,824,368	82.29
3/10/2025	81.36	81.91	78.39	79.79	1,358,588	79.69
3/07/2025	81.25	82.80	79.37	82.07	1,591,930	81.97
3/06/2025	80.30	81.92	78.19	81.25	1,742,211	81.15
3/05/2025	77.06	82.99	76.94	81.94	2,574,327	81.84
3/04/2025	71.00	77.22	69.52	75.25	1,948,426	75.16
3/03/2025	77.26	78.89	72.58	73.52	1,670,137	73.43
2/28/2025	78.64	79.27	73.11	76.80	2,492,290	76.71
2/27/2025	88.08	90.19	78.55	78.64	2,485,097	78.55
2/26/2025	102.17	104.81	101.28	102.02	781,668	101.90
2/25/2025	99.61	101.90	98.15	100.29	755,687	100.17
2/24/2025	105.16	106.99	99.84	100.07	1,099,663	99.95
2/21/2025	111.20	111.30	102.91	103.63	930,754	103.50
2/20/2025	113.15	114.58	108.50	110.59	629,464	110.46
2/19/2025	114.63	114.92	112.83	114.11	540,557	113.97
2/18/2025	113.80	115.50	113.47	114.76	466,285	114.62
2/14/2025	112.86	114.71	112.24	113.16	269,144	113.02
2/13/2025	110.83	113.05	109.52	112.86	587,698	112.72
2/12/2025	111.24	111.95	109.44	109.59	470,622	109.46
2/11/2025	112.60	113.50	111.16	112.76	475,608	112.62
2/10/2025	113.52	114.98	112.50	113.27	542,685	113.13
2/07/2025	115.13	115.13	112.39	112.77	708,667	112.63
2/06/2025	115.94	117.73	112.13	114.05	826,573	113.91
2/05/2025	112.72	116.13	111.09	114.90	893,941	114.76
2/04/2025	114.68	115.97	110.23	110.93	845,843	110.80
2/03/2025	113.41	116.66	112.71	115.09	859,087	114.95
1/31/2025	117.09	118.88	114.39	116.38	913,226	116.24
1/30/2025	113.35	117.00	112.02	116.60	1,011,231	116.46
1/29/2025	112.03	112.69	108.62	110.40	874,916	110.27
1/28/2025	113.56	114.96	108.80	111.77	1,354,277	111.64
1/27/2025	129.28	129.38	110.82	112.70	1,792,755	112.56
1/24/2025	134.33	136.35	131.73	132.71	528,204	132.55
1/23/2025	136.26	136.62	133.69	134.76	608,701	134.60
1/22/2025	132.52	137.90	131.46	136.95	622,399	136.78
1/21/2025	132.08	134.39	131.02	132.15	459,684	131.99
1/17/2025	132.39	132.92	128.38	130.18	1,095,486	130.02
1/16/2025	131.11	133.64	130.68	131.53	502,150	131.37
1/15/2025	130.95	132.06	127.41	129.95	630,151	129.79
1/14/2025	124.61	129.13	124.61	128.11	494,046	127.95
1/13/2025	120.44	123.89	118.64	123.40	599,141	123.25
1/10/2025	118.50	123.43	118.06	122.07	522,892	121.92
1/08/2025	119.98	121.04	118.03	120.19	470,584	120.05
1/07/2025	122.89	123.62	119.65	120.44	525,285	120.29
1/06/2025	121.03	122.45	119.25	122.32	749,998	122.17