AAON
Aaon (AAON)
NASDAQ
$79.32-$0.12 (-0.15%)
Price as of Aug 24, 2026 5:12 AM EDT
  • $6.7B
    Market Cap
  • -7.21%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -24.78%
    Low Price$79.44
    High Price$101.02
  • 3 Months
    -39.95%
    Low Price$79.44
    High Price$148.15
  • 1 Year
    -7.21%
    Low Price$73.35
    High Price$148.15
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
81.99
82.45
78.73
79.44
-1.73%
984,971
08/20/2026
80.56
81.57
79.45
80.84
-0.19%
850,940
08/19/2026
83.36
83.36
79.42
80.99
-1.30%
966,956
08/18/2026
86.77
86.77
81.37
82.06
-6.85%
1,527,348
08/17/2026
87.83
88.38
85.73
88.09
+0.33%
938,794
08/14/2026
86.63
89.24
86.00
87.80
+0.15%
856,442
08/13/2026
85.35
91.14
85.35
87.67
+2.86%
1,740,795
08/12/2026
88.35
88.93
84.00
85.23
-0.64%
1,340,378
08/11/2026
91.04
91.55
85.05
85.78
-3.88%
2,006,381
08/10/2026
94.00
97.47
85.72
89.24
-5.89%
2,578,444
08/10/2026
$0.69 Earnings
08/07/2026
91.75
95.87
90.24
94.83
+5.04%
1,297,790
08/06/2026
92.05
93.47
90.07
90.28
-3.08%
866,691
08/05/2026
94.44
97.55
93.11
93.15
-2.51%
920,617
08/04/2026
97.28
97.28
91.36
95.55
+3.23%
941,060
08/03/2026
90.26
93.26
88.45
92.56
+3.93%
931,550
07/31/2026
92.27
93.38
89.03
89.06
+1.68%
1,412,726
07/30/2026
88.83
90.81
86.33
87.59
+3.20%
1,488,118
07/29/2026
92.04
92.49
84.66
84.87
-9.46%
2,026,439
07/28/2026
98.08
98.62
93.10
93.74
-7.21%
1,308,544
07/27/2026
103.80
103.88
98.30
101.02
-1.61%
739,300
07/24/2026
106.81
108.08
102.45
102.67
-4.65%
913,183
07/23/2026
105.51
109.41
104.74
107.68
+0.48%
829,017
07/22/2026
104.20
108.23
104.16
107.17
+1.48%
710,095
07/21/2026
106.65
107.50
103.85
105.61
+1.67%
1,178,292
07/20/2026
111.88
112.18
101.84
103.88
-6.77%
1,384,750
07/17/2026
109.26
114.68
105.35
111.42
-1.57%
1,746,220
07/16/2026
111.54
113.35
108.07
113.20
+0.08%
1,129,860
07/15/2026
115.06
116.40
109.51
113.11
+0.16%
790,068
07/14/2026
115.97
118.34
110.03
112.93
+0.66%
824,841
07/13/2026
112.67
114.55
110.23
112.19
-1.73%
679,807
07/10/2026
108.58
115.08
107.55
114.16
+3.55%
828,498
07/09/2026
111.06
113.15
109.36
110.25
+2.10%
718,263
07/08/2026
107.93
109.80
103.98
107.98
-1.78%
929,489
07/07/2026
106.05
110.33
104.49
109.94
+0.54%
1,334,897
07/06/2026
107.88
112.44
107.83
109.35
+1.61%
865,304
07/02/2026
116.42
117.51
105.22
107.62
-7.56%
1,422,527
07/01/2026
122.57
123.05
115.97
116.42
-8.23%
1,065,602
06/30/2026
126.55
129.13
124.72
126.86
+0.91%
946,505
06/29/2026
129.50
129.50
123.39
125.71
-0.84%
696,086
06/26/2026
130.78
133.63
125.98
126.78
-4.86%
1,498,806
06/25/2026
134.53
138.73
131.82
133.26
+1.26%
711,052
06/24/2026
129.97
132.96
127.45
131.60
+1.66%
1,131,655
06/23/2026
130.29
132.58
125.97
129.45
-4.93%
727,249
06/22/2026
138.25
139.87
134.37
136.16
-0.41%
540,341
06/18/2026
138.35
139.45
134.29
136.72
+2.52%
1,316,494
06/17/2026
131.20
137.59
130.16
133.36
+2.07%
766,820
06/16/2026
131.51
136.12
130.33
130.66
-0.46%
762,539
06/15/2026
133.53
134.90
131.07
131.26
+3.20%
852,143
06/12/2026
129.12
132.05
125.63
127.19
-1.13%
1,058,827
06/11/2026
123.50
129.03
121.58
128.64
+6.21%
943,900
06/10/2026
128.61
130.55
118.61
121.12
-6.59%
950,944
06/09/2026
134.03
138.66
124.25
129.66
-1.81%
1,161,219
06/08/2026
137.37
137.67
131.93
132.05
-0.43%
732,918
06/05/2026
141.29
141.73
131.46
132.62
-7.61%
1,250,949
06/05/2026
$0.10 Dividend
06/04/2026
143.88
145.66
138.10
143.55
-3.10%
1,023,756
06/03/2026
144.45
150.36
141.03
148.15
+3.31%
1,184,229
06/02/2026
140.64
148.40
139.90
143.40
+3.49%
1,223,949
06/01/2026
138.13
141.20
135.92
138.56
-1.10%
1,133,636
05/29/2026
142.16
142.85
137.79
140.10
-1.45%
1,045,145
05/28/2026
138.83
143.24
132.54
142.16
+1.95%
931,298
05/27/2026
143.12
145.77
138.76
139.44
-1.12%
1,027,634
05/26/2026
137.58
142.34
137.58
141.02
+4.84%
1,156,128
05/22/2026
134.13
136.99
128.28
134.51
+1.67%
944,096
05/21/2026
132.70
133.70
127.80
132.30
-1.02%
1,044,839
05/20/2026
133.02
133.84
128.48
133.67
+2.68%
885,847
05/19/2026
130.61
134.29
126.58
130.18
-2.74%
1,075,614
05/18/2026
136.00
136.00
130.66
133.85
-1.14%
942,076
05/15/2026
136.53
136.53
129.91
135.40
-3.22%
1,159,341
05/14/2026
136.98
141.17
132.83
139.90
+3.42%
1,006,654
05/13/2026
133.57
139.23
128.89
135.28
+1.28%
1,530,092
05/12/2026
137.90
138.96
126.08
133.57
-5.67%
1,751,784
05/11/2026
139.56
146.31
135.96
141.60
+1.46%
1,399,317
05/08/2026
132.41
140.72
129.21
139.56
+8.05%
1,937,199
05/07/2026
142.90
148.90
125.14
129.16
+31.49%
7,697,620
05/07/2026
$0.48 Earnings
05/06/2026
95.70
99.92
94.26
98.23
+4.95%
2,118,022
05/05/2026
92.19
94.59
88.43
93.59
+1.92%
1,306,271
05/04/2026
93.54
94.72
90.65
91.84
-1.81%
514,592
05/01/2026
93.29
96.47
92.68
93.52
+0.30%
491,232
04/30/2026
86.48
94.12
86.48
93.25
+7.91%
710,493
04/29/2026
88.70
89.44
86.30
86.41
-1.83%
561,510
04/28/2026
89.96
90.75
85.57
88.02
-3.88%
782,803
04/27/2026
99.43
100.93
90.95
91.58
-7.98%
1,567,510
04/24/2026
99.03
101.91
96.31
99.52
+0.89%
933,262
04/23/2026
98.23
100.46
96.56
98.64
+1.91%
623,503
04/22/2026
96.90
98.14
95.29
96.79
+1.17%
669,544
04/21/2026
98.54
100.40
94.77
95.67
-2.21%
640,527
04/20/2026
93.28
98.22
92.76
97.83
+4.17%
623,736
04/17/2026
93.58
98.15
93.03
93.91
+2.73%
2,149,293
04/16/2026
92.60
92.84
89.94
91.42
-1.21%
780,333
04/15/2026
91.81
93.46
87.26
92.54
-1.29%
1,414,664
04/14/2026
94.82
96.14
92.45
93.74
+0.29%
789,394
04/13/2026
92.27
93.72
89.73
93.47
+0.40%
585,452
04/10/2026
91.94
93.60
90.95
93.11
+2.64%
484,838
04/09/2026
86.30
91.53
85.71
90.71
+3.89%
560,828
04/08/2026
85.94
88.81
85.41
87.31
+8.02%
838,008
04/07/2026
80.94
81.89
78.95
80.82
-0.46%
497,296
04/06/2026
81.23
83.02
80.03
81.19
-0.14%
642,158