AAON
Aaon (AAON)
NASDAQ
$80.68+$1.88 (+2.39%)
Price as of Nov 13, 2026 12:35 PM EST
  • $6.5B
    Market Cap
  • -16.84%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -7.04%
    Low Price$54.42
    High Price$80.53
  • 3 Months
    -7.43%
    Low Price$54.42
    High Price$89.10
  • 1 Year
    -16.84%
    Low Price$54.42
    High Price$147.96
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
74.63
81.61
73.50
78.80
+3.24%
1,297,999
11/11/2026
76.95
79.93
75.87
76.33
+1.76%
1,536,337
11/10/2026
71.64
80.19
67.72
75.01
+19.31%
5,030,504
11/09/2026
58.44
63.70
57.34
62.87
+9.93%
1,848,039
11/09/2026
$0.83 Earnings
11/06/2026
58.15
58.78
54.30
57.19
+5.09%
1,609,911
11/05/2026
55.61
56.84
53.13
54.42
-6.58%
2,616,268
11/04/2026
67.61
67.61
54.73
58.25
-15.68%
3,984,527
11/03/2026
70.00
71.06
68.62
69.08
+1.60%
815,132
11/02/2026
68.52
70.33
67.35
67.99
+0.88%
1,025,074
10/30/2026
71.72
71.90
65.55
67.40
-10.49%
1,829,182
10/29/2026
73.51
76.59
72.70
75.30
-0.41%
648,083
10/28/2026
78.68
78.68
74.62
75.61
-0.29%
608,914
10/27/2026
72.26
76.04
70.96
75.83
+7.10%
1,002,820
10/26/2026
69.12
71.18
68.87
70.80
+2.83%
952,943
10/23/2026
68.88
70.34
66.39
68.85
-1.11%
862,373
10/22/2026
72.98
73.07
68.41
69.62
-7.46%
1,401,816
10/21/2026
75.41
75.71
73.00
75.23
+1.77%
893,342
10/20/2026
73.90
76.44
71.91
73.92
-1.88%
1,150,092
10/19/2026
76.01
76.43
73.65
75.34
+2.18%
814,349
10/16/2026
77.17
78.15
73.65
73.73
-4.62%
1,431,743
10/15/2026
78.26
79.00
74.17
77.30
-4.01%
2,050,085
10/14/2026
83.50
85.62
80.02
80.53
-6.57%
1,145,316
10/13/2026
83.91
86.55
82.40
86.19
+1.68%
644,811
10/12/2026
85.15
86.99
84.68
84.77
-1.61%
459,509
10/09/2026
87.06
88.00
85.01
86.16
+0.24%
521,790
10/08/2026
86.22
88.07
84.24
85.95
-1.35%
873,791
10/07/2026
86.35
87.56
83.95
87.13
-1.07%
934,054
10/06/2026
85.34
89.31
85.25
88.07
+4.41%
988,058
10/05/2026
83.01
85.49
81.21
84.35
+1.30%
843,138
10/02/2026
84.62
85.50
82.38
83.27
+1.20%
707,331
10/01/2026
81.80
83.87
81.00
82.28
-0.58%
1,052,724
09/30/2026
85.20
85.20
82.10
82.76
-2.76%
972,415
09/29/2026
86.85
87.42
84.50
85.11
-0.28%
935,845
09/28/2026
88.60
91.52
82.71
85.34
-4.22%
1,733,082
09/25/2026
84.75
90.00
84.45
89.10
+5.73%
1,947,345
09/24/2026
80.40
84.77
80.03
84.27
+2.32%
1,315,891
09/23/2026
78.66
84.58
78.03
82.36
+3.90%
1,916,799
09/22/2026
77.09
79.92
76.55
79.27
+3.76%
1,023,551
09/21/2026
77.30
77.75
76.04
76.40
-0.47%
858,399
09/18/2026
76.84
77.25
75.52
76.76
+0.43%
1,491,874
09/17/2026
79.24
79.48
76.28
76.43
+1.15%
1,074,610
09/16/2026
74.70
76.87
74.39
75.56
+1.67%
1,011,390
09/15/2026
76.59
77.21
74.08
74.32
-1.62%
1,213,968
09/14/2026
75.41
76.68
74.26
75.54
-5.33%
1,250,958
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