AAON Inc (AAON) Historical Stock Data
86.85 ↓1.79 (-2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAON is down -0.86% a day on average. There have been 9 days where AAON Inc closed green and 21 days where AAON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 88.25 | 86.85 | ↓$1.41 (-1.59%) | 86.76 | 90.59 | 1.44M |
| 2025-12-03 | 90.88 | 88.63 | ↓$2.25 (-2.48%) | 87.67 | 91.40 | 876.04K |
| 2025-12-02 | 92.26 | 91.06 | ↓$1.20 (-1.30%) | 90.16 | 92.30 | 639.93K |
| 2025-12-01 | 91.68 | 91.63 | ↓$0.05 (-0.05%) | 89.70 | 92.71 | 865.68K |
| 2025-11-28 | 93.40 | 93.48 | ↑$0.08 (0.09%) | 92.07 | 94.16 | 258.83K |
| 2025-11-26 | 94.04 | 93.20 | ↓$0.84 (-0.89%) | 92.58 | 95.20 | 797.98K |
| 2025-11-25 | 94.26 | 94.14 | ↓$0.12 (-0.13%) | 91.73 | 94.69 | 0.95M |
| 2025-11-24 | 91.54 | 93.60 | ↑$2.06 (2.25%) | 90.19 | 94.48 | 627.33K |
| 2025-11-21 | 89.15 | 91.52 | ↑$2.37 (2.66%) | 86.33 | 91.85 | 1.16M |
| 2025-11-20 | 95.20 | 89.16 | ↓$6.04 (-6.34%) | 88.27 | 95.60 | 746.43K |
| 2025-11-19 | 91.13 | 91.88 | ↑$0.75 (0.82%) | 90.20 | 94.28 | 676.44K |
| 2025-11-18 | 91.00 | 90.38 | ↓$0.62 (-0.68%) | 89.51 | 92.01 | 768.18K |
| 2025-11-17 | 93.99 | 91.95 | ↓$2.04 (-2.17%) | 91.19 | 95.12 | 0.98M |
| 2025-11-14 | 92.28 | 94.04 | ↑$1.76 (1.91%) | 91.17 | 96.53 | 792.66K |
| 2025-11-13 | 100.32 | 95.17 | ↓$5.15 (-5.13%) | 92.69 | 101.99 | 1.20M |
| 2025-11-12 | 104.90 | 102.04 | ↓$2.86 (-2.73%) | 101.36 | 105.52 | 860.01K |
| 2025-11-11 | 105.63 | 103.90 | ↓$1.73 (-1.64%) | 103.22 | 106.14 | 898.25K |
| 2025-11-10 | 108.97 | 105.79 | ↓$3.18 (-2.92%) | 105.53 | 110.95 | 1.09M |
| 2025-11-07 | 99.83 | 105.53 | ↑$5.70 (5.71%) | 97.29 | 107.71 | 1.68M |
| 2025-11-06 | 110.00 | 100.03 | ↓$9.97 (-9.06%) | 99.11 | 116.04 | 2.52M |
| 2025-11-05 | 90.18 | 93.46 | ↑$3.28 (3.64%) | 88.81 | 93.50 | 1.86M |
| 2025-11-04 | 93.27 | 89.93 | ↓$3.34 (-3.58%) | 89.45 | 93.27 | 1.39M |
| 2025-11-03 | 98.17 | 95.90 | ↓$2.27 (-2.31%) | 94.82 | 98.72 | 1.68M |
| 2025-10-31 | 100.78 | 98.39 | ↓$2.39 (-2.37%) | 96.16 | 100.78 | 1.44M |
| 2025-10-30 | 100.89 | 100.66 | ↓$0.23 (-0.23%) | 99.45 | 104.53 | 763.14K |
| 2025-10-29 | 104.21 | 103.27 | ↓$0.94 (-0.90%) | 102.58 | 106.55 | 0.94M |
| 2025-10-28 | 104.52 | 103.34 | ↓$1.18 (-1.13%) | 102.34 | 105.04 | 595.29K |
| 2025-10-27 | 106.89 | 104.97 | ↓$1.92 (-1.80%) | 102.96 | 107.63 | 685.30K |
| 2025-10-24 | 103.90 | 106.24 | ↑$2.34 (2.25%) | 102.48 | 107.62 | 715.98K |
| 2025-10-23 | 97.68 | 101.75 | ↑$4.07 (4.17%) | 97.41 | 101.76 | 510.19K |
Create an account or log in to view more rows.
$AAON bear trap dude
$AAON not yet time to short
$AAON what caused the sell off in an otherwise good tech market today?
$AAON death cross will complete today
$AAON 50% chance this will go up or down. I am a professional guys.
$AAON the trend is your friend
until the end.
$AAON Market is going to crash hard tomorrow.
$AAON let’s ride
$AAON come on I wana jump up and down
$AAON Mindset is key