AAON, Inc.
77.02USD
-2.3800 (-3.00%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 79.40 | 1,252,900 |
| Fr 09/04/26 | 79.40 | 1,417,900 |
| Th 09/03/26 | 77.98 | 1,247,200 |
| We 09/02/26 | 74.62 | 996,500 |
| Tu 09/01/26 | 75.35 | 769,668 |
| Mo 08/31/26 | 75.97 | 870,144 |
| Fr 08/28/26 | 75.87 | 734,414 |
| Th 08/27/26 | 78.15 | 1,082,752 |
| We 08/26/26 | 79.78 | 1,253,224 |
| Tu 08/25/26 | 76.19 | 972,761 |
| Mo 08/24/26 | 76.10 | 1,791,073 |
| Fr 08/21/26 | 79.44 | 984,900 |
| Th 08/20/26 | 80.84 | 850,800 |
| We 08/19/26 | 80.99 | 966,800 |
| Tu 08/18/26 | 82.06 | 1,527,200 |
| Mo 08/17/26 | 88.09 | 938,700 |
| Fr 08/14/26 | 87.80 | 856,300 |
| Th 08/13/26 | 87.67 | 1,740,800 |
| We 08/12/26 | 85.23 | 1,340,300 |
| Tu 08/11/26 | 85.78 | 2,006,400 |
| Mo 08/10/26 | 89.24 | 2,578,400 |
| Fr 08/07/26 | 94.83 | 1,297,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 90.28 | 866,700 |
| We 08/05/26 | 93.15 | 920,600 |
| Tu 08/04/26 | 95.55 | 941,000 |
| Mo 08/03/26 | 92.56 | 931,500 |
| Fr 07/31/26 | 89.06 | 1,412,700 |
| Th 07/30/26 | 87.59 | 1,488,100 |
| We 07/29/26 | 84.87 | 2,026,100 |
| Tu 07/28/26 | 93.74 | 1,308,400 |
| Mo 07/27/26 | 101.02 | 739,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 109.94 | 1,334,900 |
| Mo 07/06/26 | 109.35 | 865,100 |
| Th 07/02/26 | 107.62 | 1,422,700 |
| We 07/01/26 | 116.42 | 1,065,600 |
| Tu 06/30/26 | 126.86 | 946,500 |
| Mo 06/29/26 | 125.71 | 696,000 |
| Fr 06/26/26 | 126.78 | 1,498,600 |
| Th 06/25/26 | 133.26 | 711,100 |
| We 06/24/26 | 131.60 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 148.25 | 1,190,800 |
| Tu 06/02/26 | 143.50 | 1,223,700 |
| Mo 06/01/26 | 138.66 | 1,133,500 |
| Fr 05/29/26 | 140.20 | 1,045,100 |
| Th 05/28/26 | 142.26 | 930,800 |
| We 05/27/26 | 139.54 | 1,027,700 |
| Tu 05/26/26 | 141.12 | 1,155,700 |
| Fr 05/22/26 | 134.60 | 944,100 |
| Th 05/21/26 | 132.39 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 93.59 | 491,200 |
| Th 04/30/26 | 93.31 | 710,500 |
| We 04/29/26 | 86.47 | 568,200 |
| Tu 04/28/26 | 88.08 | 782,800 |
| Mo 04/27/26 | 91.64 | 1,567,700 |
| Fr 04/24/26 | 99.59 | 933,300 |
| Th 04/23/26 | 98.71 | 623,500 |
| We 04/22/26 | 96.86 | 669,500 |
| Tu 04/21/26 | 95.74 | 640,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 82.75 | 914,100 |
| Mo 03/30/26 | 78.22 | 691,800 |
| Fr 03/27/26 | 81.48 | 548,900 |
| Th 03/26/26 | 83.40 | 716,200 |
| We 03/25/26 | 87.83 | 913,800 |
| Tu 03/24/26 | 84.01 | 646,500 |
| Mo 03/23/26 | 80.29 | 653,800 |
| Fr 03/20/26 | 80.01 | 957,900 |
| Th 03/19/26 | 80.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 101.20 | 1,256,900 |
| Th 02/26/26 | 98.89 | 1,075,600 |
| We 02/25/26 | 99.05 | 1,124,500 |
| Tu 02/24/26 | 100.95 | 602,600 |
| Mo 02/23/26 | 101.10 | 451,500 |
| Fr 02/20/26 | 102.30 | 519,100 |
| Th 02/19/26 | 101.02 | 599,600 |
| We 02/18/26 | 102.28 | 1,011,600 |
| Tu 02/17/26 | 102.78 | 612,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 91.86 | 778,400 |
| Mo 01/26/26 | 93.47 | 504,100 |
| Fr 01/23/26 | 94.46 | 606,900 |
| Th 01/22/26 | 96.58 | 675,700 |
| We 01/21/26 | 95.64 | 721,400 |
| Tu 01/20/26 | 91.74 | 1,090,600 |
| Fr 01/16/26 | 94.08 | 1,836,400 |
| Th 01/15/26 | 90.04 | 894,100 |
| We 01/14/26 | 87.84 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 75.25 | 689,500 |
| Mo 12/22/25 | 75.08 | 915,300 |
| Fr 12/19/25 | 75.34 | 1,729,700 |
| Th 12/18/25 | 74.63 | 1,205,600 |
| We 12/17/25 | 73.49 | 1,072,800 |
| Tu 12/16/25 | 78.07 | 1,036,900 |
| Mo 12/15/25 | 76.83 | 1,423,600 |
| Fr 12/12/25 | 77.93 | 1,083,900 |
| Th 12/11/25 | 83.97 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 89.16 | 746,400 |
| We 11/19/25 | 91.88 | 676,400 |
| Tu 11/18/25 | 90.38 | 768,200 |
| Mo 11/17/25 | 91.95 | 980,000 |
| Fr 11/14/25 | 94.04 | 792,700 |
| Th 11/13/25 | 95.17 | 1,198,800 |
| We 11/12/25 | 102.04 | 860,000 |
| Tu 11/11/25 | 103.90 | 898,200 |
| Mo 11/10/25 | 105.79 | 1,090,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 102.29 | 525,100 |
| Mo 10/20/25 | 100.96 | 453,800 |
| Fr 10/17/25 | 97.24 | 1,780,900 |
| Th 10/16/25 | 100.05 | 1,853,700 |
| We 10/15/25 | 104.26 | 974,500 |
| Tu 10/14/25 | 104.16 | 741,900 |
| Mo 10/13/25 | 101.96 | 458,300 |
| Fr 10/10/25 | 99.50 | 726,900 |
| Th 10/09/25 | 101.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 91.56 | 2,297,300 |
| Th 09/18/25 | 88.64 | 1,566,500 |
| We 09/17/25 | 80.52 | 1,634,400 |
| Tu 09/16/25 | 83.99 | 1,572,500 |
| Mo 09/15/25 | 83.50 | 1,040,800 |
| Fr 09/12/25 | 82.18 | 1,306,900 |
| Th 09/11/25 | 82.47 | 1,117,800 |
| We 09/10/25 | 84.99 | 1,527,600 |
| Tu 09/09/25 | 78.16 | 1,054,300 |
| Fr 07/24/26 | 102.67 | 913,200 |
| Th 07/23/26 | 107.68 | 829,000 |
| We 07/22/26 | 107.17 | 710,100 |
| Tu 07/21/26 | 105.61 | 1,178,300 |
| Mo 07/20/26 | 103.88 | 1,384,600 |
| Fr 07/17/26 | 111.42 | 1,746,200 |
| Th 07/16/26 | 113.20 | 1,129,700 |
| We 07/15/26 | 113.11 | 790,100 |
| Tu 07/14/26 | 112.93 | 835,300 |
| Mo 07/13/26 | 112.19 | 679,800 |
| Fr 07/10/26 | 114.16 | 828,500 |
| Th 07/09/26 | 110.25 | 718,300 |
| We 07/08/26 | 107.98 | 929,400 |
| 1,131,400 |
| Tu 06/23/26 | 129.45 | 727,200 |
| Mo 06/22/26 | 136.16 | 540,300 |
| Th 06/18/26 | 136.72 | 1,316,500 |
| We 06/17/26 | 133.36 | 766,700 |
| Tu 06/16/26 | 130.66 | 762,500 |
| Mo 06/15/26 | 131.26 | 852,100 |
| Fr 06/12/26 | 127.19 | 1,058,800 |
| Th 06/11/26 | 128.64 | 943,800 |
| We 06/10/26 | 121.12 | 950,900 |
| Tu 06/09/26 | 129.66 | 1,161,200 |
| Mo 06/08/26 | 132.05 | 732,900 |
| Fr 06/05/26 | 132.62 | 1,250,700 |
| Th 06/04/26 | 143.65 | 1,023,800 |
| 1,045,100 |
| We 05/20/26 | 133.76 | 885,700 |
| Tu 05/19/26 | 130.27 | 1,075,600 |
| Mo 05/18/26 | 133.94 | 942,000 |
| Fr 05/15/26 | 135.49 | 1,159,300 |
| Th 05/14/26 | 140.00 | 1,006,600 |
| We 05/13/26 | 135.37 | 1,530,100 |
| Tu 05/12/26 | 133.66 | 1,751,700 |
| Mo 05/11/26 | 141.70 | 1,399,200 |
| Fr 05/08/26 | 139.66 | 1,936,800 |
| Th 05/07/26 | 129.25 | 7,697,600 |
| We 05/06/26 | 98.30 | 2,118,000 |
| Tu 05/05/26 | 93.66 | 1,306,200 |
| Mo 05/04/26 | 91.90 | 514,600 |
| Mo 04/20/26 | 97.90 | 623,800 |
| Fr 04/17/26 | 93.98 | 2,149,300 |
| Th 04/16/26 | 91.48 | 780,300 |
| We 04/15/26 | 92.60 | 1,414,700 |
| Tu 04/14/26 | 93.81 | 789,400 |
| Mo 04/13/26 | 93.54 | 585,400 |
| Fr 04/10/26 | 93.17 | 484,800 |
| Th 04/09/26 | 90.77 | 561,100 |
| We 04/08/26 | 87.37 | 838,000 |
| Tu 04/07/26 | 80.88 | 497,300 |
| Mo 04/06/26 | 81.25 | 642,200 |
| Th 04/02/26 | 81.36 | 630,300 |
| We 04/01/26 | 83.65 | 725,400 |
| 888,800 |
| We 03/18/26 | 78.55 | 881,900 |
| Tu 03/17/26 | 79.50 | 1,174,900 |
| Mo 03/16/26 | 81.56 | 821,300 |
| Fr 03/13/26 | 83.90 | 769,100 |
| Th 03/12/26 | 87.06 | 762,100 |
| We 03/11/26 | 91.51 | 597,100 |
| Tu 03/10/26 | 90.54 | 613,500 |
| Mo 03/09/26 | 90.33 | 825,000 |
| Fr 03/06/26 | 88.33 | 673,500 |
| Th 03/05/26 | 92.40 | 1,357,400 |
| We 03/04/26 | 95.97 | 915,000 |
| Tu 03/03/26 | 95.33 | 1,658,900 |
| Mo 03/02/26 | 104.73 | 1,682,400 |
| Fr 02/13/26 | 101.04 | 1,115,500 |
| Th 02/12/26 | 101.61 | 792,900 |
| We 02/11/26 | 102.72 | 1,484,700 |
| Tu 02/10/26 | 99.03 | 620,600 |
| Mo 02/09/26 | 98.81 | 761,100 |
| Fr 02/06/26 | 96.43 | 1,152,200 |
| Th 02/05/26 | 92.89 | 874,500 |
| We 02/04/26 | 95.24 | 1,168,900 |
| Tu 02/03/26 | 93.37 | 1,066,800 |
| Mo 02/02/26 | 90.08 | 1,166,300 |
| Fr 01/30/26 | 91.06 | 1,023,500 |
| Th 01/29/26 | 93.31 | 1,065,900 |
| We 01/28/26 | 91.22 | 695,500 |
| 1,078,400 |
| Tu 01/13/26 | 84.50 | 741,500 |
| Mo 01/12/26 | 85.37 | 969,000 |
| Fr 01/09/26 | 83.32 | 832,900 |
| Th 01/08/26 | 79.81 | 1,042,400 |
| We 01/07/26 | 77.61 | 1,050,100 |
| Tu 01/06/26 | 81.67 | 1,894,600 |
| Mo 01/05/26 | 81.48 | 1,243,400 |
| Fr 01/02/26 | 79.19 | 1,350,400 |
| We 12/31/25 | 76.25 | 1,197,600 |
| Tu 12/30/25 | 78.62 | 1,375,600 |
| Mo 12/29/25 | 75.70 | 864,700 |
| Fr 12/26/25 | 75.77 | 358,400 |
| We 12/24/25 | 75.79 | 563,100 |
| 498,100 |
| We 12/10/25 | 82.61 | 933,600 |
| Tu 12/09/25 | 81.65 | 1,460,800 |
| Mo 12/08/25 | 83.03 | 951,400 |
| Fr 12/05/25 | 87.53 | 837,400 |
| Th 12/04/25 | 86.85 | 1,436,800 |
| We 12/03/25 | 88.63 | 876,000 |
| Tu 12/02/25 | 91.06 | 639,900 |
| Mo 12/01/25 | 91.63 | 865,300 |
| Fr 11/28/25 | 93.48 | 258,800 |
| We 11/26/25 | 93.20 | 798,000 |
| Tu 11/25/25 | 94.14 | 951,900 |
| Mo 11/24/25 | 93.60 | 627,300 |
| Fr 11/21/25 | 91.52 | 1,160,700 |
| Fr 11/07/25 | 105.53 | 1,676,100 |
| Th 11/06/25 | 100.03 | 2,520,300 |
| We 11/05/25 | 93.46 | 1,861,200 |
| Tu 11/04/25 | 89.93 | 1,394,400 |
| Mo 11/03/25 | 95.90 | 1,681,400 |
| Fr 10/31/25 | 98.39 | 1,438,200 |
| Th 10/30/25 | 100.66 | 763,100 |
| We 10/29/25 | 103.27 | 944,300 |
| Tu 10/28/25 | 103.34 | 595,000 |
| Mo 10/27/25 | 104.97 | 685,300 |
| Fr 10/24/25 | 106.24 | 716,000 |
| Th 10/23/25 | 101.75 | 510,200 |
| We 10/22/25 | 97.70 | 947,900 |
| 600,800 |
| We 10/08/25 | 102.45 | 906,700 |
| Tu 10/07/25 | 103.04 | 1,095,700 |
| Mo 10/06/25 | 103.85 | 1,458,200 |
| Fr 10/03/25 | 98.32 | 831,700 |
| Th 10/02/25 | 98.35 | 735,700 |
| We 10/01/25 | 95.92 | 861,700 |
| Tu 09/30/25 | 93.44 | 867,700 |
| Mo 09/29/25 | 91.49 | 907,400 |
| Fr 09/26/25 | 91.01 | 1,313,700 |
| Th 09/25/25 | 88.13 | 1,062,500 |
| We 09/24/25 | 90.99 | 1,189,000 |
| Tu 09/23/25 | 94.26 | 1,083,200 |
| Mo 09/22/25 | 92.94 | 1,082,200 |
| Mo 09/08/25 | 80.88 | 1,045,200 |