AAON
Aaon (AAON)
NASDAQ
$79.66-$0.14 (-0.17%)
Price as of Sep 11, 2026 7:53 PM EDT
  • $6.3B
    Market Cap
  • -2.48%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -6.86%
    Low Price$74.52
    High Price$87.98
  • 3 Months
    -37.89%
    Low Price$74.52
    High Price$136.54
  • 1 Year
    -2.48%
    Low Price$73.25
    High Price$147.96
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
76.77
81.26
76.77
79.80
+4.28%
976,311
09/10/2026
75.90
77.18
74.75
76.52
-0.65%
873,441
09/09/2026
78.53
79.59
76.16
77.02
-3.00%
1,109,892
09/08/2026
80.12
81.31
78.87
79.40
0.00%
1,253,195
09/04/2026
77.98
81.38
77.63
79.40
+1.95%
1,418,286
09/04/2026
$0.10 Dividend
09/03/2026
74.60
78.39
73.41
77.88
+4.50%
1,247,403
09/02/2026
74.89
75.30
73.66
74.52
-0.97%
996,554
09/01/2026
74.93
76.12
73.96
75.25
-0.82%
770,254
08/31/2026
75.40
76.59
74.21
75.87
+0.13%
870,425
08/28/2026
78.09
78.70
75.46
75.77
-2.92%
735,087
08/27/2026
80.90
81.72
77.85
78.05
-2.04%
1,082,870
08/26/2026
77.04
80.36
76.94
79.68
+4.71%
1,254,724
08/25/2026
77.53
77.82
75.15
76.09
+0.12%
972,948
08/24/2026
79.04
79.15
74.24
76.00
-4.20%
1,791,256
08/21/2026
81.88
82.34
78.63
79.34
-1.73%
984,971
08/20/2026
80.46
81.46
79.34
80.74
-0.19%
850,940
08/19/2026
83.25
83.25
79.31
80.89
-1.30%
966,956
08/18/2026
86.66
86.66
81.27
81.95
-6.85%
1,527,348
08/17/2026
87.72
88.27
85.62
87.98
+0.33%
938,794
08/14/2026
86.52
89.13
85.89
87.69
+0.15%
856,442
08/13/2026
85.24
91.02
85.24
87.56
+2.86%
1,740,795
08/12/2026
88.24
88.82
83.89
85.12
-0.64%
1,340,378
08/11/2026
90.92
91.43
84.94
85.67
-3.88%
2,006,381
08/10/2026
93.88
97.35
85.61
89.13
-5.89%
2,578,444
08/10/2026
$0.69 Earnings
08/07/2026
91.63
95.75
90.12
94.71
+5.04%
1,297,790
08/06/2026
91.93
93.35
89.95
90.16
-3.08%
866,691
08/05/2026
94.32
97.42
92.99
93.03
-2.51%
920,617
08/04/2026
97.15
97.15
91.24
95.43
+3.23%
941,060
08/03/2026
90.14
93.14
88.34
92.44
+3.93%
931,550
07/31/2026
92.15
93.26
88.92
88.95
+1.68%
1,412,726
07/30/2026
88.72
90.69
86.22
87.48
+3.20%
1,488,118
07/29/2026
91.92
92.37
84.55
84.76
-9.46%
2,026,439
07/28/2026
97.95
98.49
92.98
93.62
-7.21%
1,308,544
07/27/2026
103.67
103.75
98.17
100.89
-1.61%
739,300
07/24/2026
106.67
107.94
102.32
102.54
-4.65%
913,183
07/23/2026
105.37
109.27
104.61
107.54
+0.48%
829,017
07/22/2026
104.07
108.09
104.02
107.03
+1.48%
710,095
07/21/2026
106.51
107.36
103.72
105.47
+1.67%
1,178,292
07/20/2026
111.74
112.04
101.71
103.75
-6.77%
1,384,750
07/17/2026
109.12
114.53
105.21
111.28
-1.57%
1,746,220
07/16/2026
111.40
113.20
107.93
113.05
+0.08%
1,129,860
07/15/2026
114.91
116.25
109.37
112.96
+0.16%
790,068
07/14/2026
115.82
118.19
109.89
112.79
+0.66%
824,841
07/13/2026
112.53
114.40
110.08
112.05
-1.73%
679,807
07/10/2026
108.44
114.93
107.41
114.01
+3.55%
828,498
07/09/2026
110.92
113.00
109.22
110.11
+2.10%
718,263
07/08/2026
107.79
109.66
103.85
107.84
-1.78%
929,489
07/07/2026
105.91
110.19
104.35
109.80
+0.54%
1,334,897
07/06/2026
107.74
112.29
107.69
109.21
+1.61%
865,304
07/02/2026
116.27
117.36
105.09
107.48
-7.56%
1,422,527
07/01/2026
122.41
122.89
115.82
116.27
-8.23%
1,065,602
06/30/2026
126.39
128.96
124.56
126.70
+0.91%
946,505
06/29/2026
129.33
129.33
123.23
125.55
-0.84%
696,086
06/26/2026
130.61
133.46
125.82
126.62
-4.86%
1,498,806
06/25/2026
134.36
138.55
131.65
133.09
+1.26%
711,052
06/24/2026
129.80
132.79
127.29
131.43
+1.66%
1,131,655
06/23/2026
130.12
132.41
125.80
129.28
-4.93%
727,249
06/22/2026
138.07
139.69
134.20
135.99
-0.41%
540,341
06/18/2026
138.17
139.27
134.12
136.54
+2.52%
1,316,494
06/17/2026
131.03
137.41
129.99
133.19
+2.07%
766,820
06/16/2026
131.34
135.95
130.16
130.49
-0.46%
762,539
06/15/2026
133.36
134.72
130.90
131.09
+3.20%
852,143
06/12/2026
128.95
131.88
125.47
127.03
-1.13%
1,058,827
06/11/2026
123.34
128.86
121.42
128.48
+6.21%
943,900
06/10/2026
128.45
130.38
118.46
120.96
-6.59%
950,944
06/09/2026
133.86
138.48
124.09
129.49
-1.81%
1,161,219
06/08/2026
137.19
137.49
131.76
131.88
-0.43%
732,918
06/05/2026
141.11
141.54
131.29
132.45
-7.61%
1,250,949
06/05/2026
$0.10 Dividend
06/04/2026
143.70
145.48
137.93
143.37
-3.10%
1,023,756
06/03/2026
144.26
150.16
140.85
147.96
+3.31%
1,184,229
06/02/2026
140.46
148.21
139.72
143.22
+3.49%
1,223,949
06/01/2026
137.96
141.02
135.74
138.39
-1.10%
1,133,636
05/29/2026
141.98
142.67
137.62
139.92
-1.45%
1,045,145
05/28/2026
138.66
143.06
132.37
141.98
+1.95%
931,298
05/27/2026
142.94
145.58
138.59
139.26
-1.12%
1,027,634
05/26/2026
137.41
142.16
137.41
140.84
+4.84%
1,156,128
05/22/2026
133.95
136.82
128.11
134.33
+1.67%
944,096
05/21/2026
132.53
133.53
127.64
132.13
-1.02%
1,044,839
05/20/2026
132.85
133.67
128.32
133.50
+2.68%
885,847
05/19/2026
130.45
134.11
126.42
130.01
-2.74%
1,075,614
05/18/2026
135.82
135.82
130.49
133.68
-1.14%
942,076
05/15/2026
136.36
136.36
129.74
135.22
-3.22%
1,159,341
05/14/2026
136.81
140.99
132.66
139.72
+3.42%
1,006,654
05/13/2026
133.40
139.05
128.72
135.10
+1.28%
1,530,092
05/12/2026
137.73
138.78
125.92
133.40
-5.67%
1,751,784
05/11/2026
139.38
146.13
135.78
141.42
+1.46%
1,399,317
05/08/2026
132.24
140.54
129.04
139.38
+8.05%
1,937,199
05/07/2026
142.72
148.71
124.98
128.99
+31.49%
7,697,620
05/07/2026
$0.48 Earnings
05/06/2026
95.58
99.79
94.14
98.11
+4.95%
2,118,022
05/05/2026
92.07
94.47
88.32
93.47
+1.92%
1,306,271
05/04/2026
93.42
94.60
90.53
91.72
-1.81%
514,592
05/01/2026
93.17
96.35
92.56
93.40
+0.30%
491,232
04/30/2026
86.37
94.00
86.37
93.13
+7.91%
710,493
04/29/2026
88.58
89.32
86.19
86.30
-1.83%
561,510
04/28/2026
89.84
90.63
85.46
87.91
-3.88%
782,803
04/27/2026
99.30
100.80
90.83
91.46
-7.98%
1,567,510