AAON, Inc. - Common Stock (AAON)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	75.27	76.26	74.81	75.25	439,959	75.25
7/02/2025	75.03	76.31	74.07	75.27	980,141	75.27
7/01/2025	72.91	76.36	72.41	74.91	1,536,082	74.91
6/30/2025	73.59	74.52	72.80	73.75	596,719	73.75
6/27/2025	72.95	75.19	72.76	73.59	1,981,941	73.59
6/26/2025	72.75	73.76	71.41	72.46	1,778,953	72.46
6/25/2025	73.96	74.24	72.10	72.75	1,241,067	72.75
6/24/2025	73.39	74.17	71.55	73.25	1,268,517	73.25
6/23/2025	72.00	73.47	70.86	72.44	883,036	72.44
6/20/2025	72.57	73.34	71.71	72.09	773,369	72.09
6/18/2025	72.37	73.64	71.33	71.78	817,956	71.78
6/17/2025	73.18	74.46	71.51	72.81	1,062,759	72.81
6/16/2025	75.11	77.40	72.25	73.71	1,189,577	73.71
6/13/2025	73.23	73.78	71.77	72.99	1,011,562	72.99
6/12/2025	75.43	76.06	73.99	74.15	1,349,214	74.15
6/11/2025	79.51	79.90	74.35	75.85	2,526,777	75.85
6/10/2025	94.15	94.70	78.12	78.56	2,975,274	78.56
6/09/2025	97.87	97.99	93.74	93.96	727,807	93.96
6/06/2025	95.94	97.46	95.19	96.68	658,877	96.68
6/05/2025	95.61	96.02	94.27	94.85	424,289	94.75
6/04/2025	95.56	96.41	94.86	95.61	419,952	95.51
6/03/2025	94.21	96.05	94.10	95.56	498,260	95.46
6/02/2025	96.00	97.19	92.88	94.07	516,786	93.97
5/30/2025	95.99	96.86	94.98	96.29	525,123	96.19
5/29/2025	98.34	98.34	95.66	96.15	546,592	96.05
5/28/2025	100.15	100.54	96.84	97.13	479,243	97.03
5/27/2025	101.34	101.48	99.34	100.19	529,393	100.08
5/23/2025	97.07	99.87	96.95	99.10	291,987	99.00
5/22/2025	100.22	100.91	98.62	99.94	490,850	99.83
5/21/2025	103.05	104.09	100.18	100.51	526,380	100.40
5/20/2025	105.50	106.11	103.76	104.53	381,506	104.42
5/19/2025	104.27	106.81	103.34	106.36	395,362	106.24
5/16/2025	104.52	107.02	103.78	106.87	443,987	106.76
5/15/2025	103.82	104.87	102.83	104.11	333,719	104.00
5/14/2025	105.75	106.11	104.63	104.89	355,332	104.78
5/13/2025	104.72	106.88	104.11	105.95	503,147	105.84
5/12/2025	105.43	107.00	102.88	104.63	682,217	104.52
5/09/2025	99.77	100.80	98.42	100.23	580,830	100.12
5/08/2025	96.83	101.17	96.58	99.43	1,031,636	99.33
5/07/2025	97.04	98.28	94.50	95.71	1,130,305	95.61
5/06/2025	97.50	99.29	96.93	97.44	713,593	97.34
5/05/2025	98.55	100.25	97.59	98.92	667,529	98.82
5/02/2025	96.75	100.13	96.05	99.37	1,246,246	99.27
5/01/2025	100.00	100.00	94.12	96.46	1,581,729	96.36
4/30/2025	87.05	91.73	87.01	91.27	853,880	91.17
4/29/2025	88.77	89.59	86.76	89.11	469,729	89.02
4/28/2025	87.91	89.75	86.45	88.79	661,842	88.70
4/25/2025	85.84	88.73	85.50	87.94	843,015	87.85
4/24/2025	82.11	86.20	82.11	85.84	635,970	85.75
4/23/2025	82.89	85.64	81.41	82.06	926,535	81.97
4/22/2025	79.53	80.41	78.17	79.90	1,084,014	79.82
4/21/2025	81.73	81.73	77.13	77.92	565,106	77.84
4/17/2025	80.78	84.55	80.78	82.46	510,680	82.37
4/16/2025	81.24	81.85	78.76	80.44	421,683	80.36
4/15/2025	84.24	85.25	81.70	82.09	838,131	82.00
4/14/2025	85.27	85.55	81.86	84.01	832,593	83.92
4/11/2025	80.47	84.25	78.19	84.16	882,356	84.07
4/10/2025	79.76	81.41	76.43	80.42	953,945	80.34
4/09/2025	73.01	82.84	72.60	82.22	1,022,839	82.13
4/08/2025	77.97	79.49	72.17	73.00	962,887	72.92
4/07/2025	71.21	77.08	68.98	74.53	904,228	74.45
4/04/2025	74.70	76.17	71.13	74.20	1,030,076	74.12