Skip to main content
AAON logo

AAON, Inc.

AAONNASDAQIndustrialsBuilding Products & Equipment

$73.73Today:- (-)1Y −20.51%

As of Oct 16, 2026 close

Market cap
$6.47B
P/E (TTM)
40.63
Forward P/E
30.96
Dividend yield
0.52%
52-week range
$73.19$150.46
Volume (live)
-
Avg. volume (3M)
1.13M

AAON (AAON) Historical Stock Prices

Analyze AAON (AAON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AAON (AAON) Interactive Price Chart

Interactive historical price chart showing AAON stock price movements and trends across multiple time periods.

Loading chart...

AAON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AAON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202677.1778.1573.6573.7373.731.43M
Oct 15, 202678.2679.0074.1777.3077.302.05M
Oct 14, 202683.5085.6280.0280.5380.531.14M
Oct 13, 202683.9186.5582.4086.1986.19644.80K
Oct 12, 202685.1586.9984.6884.7784.77459.41K
Oct 9, 202687.0688.0085.0186.1686.16521.70K
Oct 8, 202686.2288.0784.2485.9585.95853.57K
Oct 7, 202686.3587.5683.9587.1387.13818.13K
Oct 6, 202685.3489.3185.2588.0788.07987.71K
Oct 5, 202683.0185.4981.2184.3584.35843.02K
Oct 2, 202684.6285.5082.3883.2783.27707.33K
Oct 1, 202681.8083.8681.0082.2882.281.05M
Sep 30, 202685.2085.2082.1082.7682.76972.41K
Sep 29, 202686.8587.4284.5085.1185.11935.85K
Sep 28, 202688.6091.5282.7185.3485.341.73M
Sep 25, 202684.7590.0084.4589.1089.101.95M
Sep 24, 202680.3984.7780.0384.2784.271.32M
Sep 23, 202678.6684.5878.0382.3682.361.92M
Sep 22, 202677.0979.9276.5579.2779.271.02M
Sep 21, 202677.3077.7576.0476.4076.40858.40K
Sep 18, 202676.8477.2575.5276.7676.761.49M
Sep 17, 202679.2479.4876.2876.4376.431.07M
Sep 16, 202674.7076.8774.3975.5675.561.01M
Sep 15, 202676.5977.2174.0874.3274.321.21M
Sep 14, 202675.4176.6874.2675.5475.541.25M
Sep 11, 202676.7781.2576.7779.8079.80976.31K
Sep 10, 202675.9077.1874.7576.5276.52873.44K
Sep 9, 202678.5379.5876.1677.0277.021.11M
Sep 8, 202680.1281.3178.8779.4079.401.25M
Sep 4, 202677.9881.3877.6379.4079.401.42M
Sep 3, 202674.7078.4973.5077.9877.881.25M
Sep 2, 202674.9975.3973.7574.6274.52996.55K
Sep 1, 202675.0376.2274.0575.3575.25770.25K
Aug 31, 202675.5076.6974.3175.9775.87870.40K
Aug 28, 202678.1978.8075.5675.8775.77735.09K
Aug 27, 202681.0081.8277.9578.1578.051.08M
Aug 26, 202677.1480.4777.0479.7879.681.25M
Aug 25, 202677.6377.9275.2576.1976.09972.95K
Aug 24, 202679.1479.2574.3476.1076.001.79M
Aug 21, 202681.9982.4578.7379.4479.34984.97K
Aug 20, 202680.5681.5779.4480.8480.74850.94K
Aug 19, 202683.3683.3679.4280.9980.89966.96K
Aug 18, 202686.7786.7781.3782.0681.951.53M
Aug 17, 202687.8388.3885.7388.0987.98938.79K
Aug 14, 202686.6389.2486.0087.8087.69856.44K
Aug 13, 202685.3591.1485.3587.6787.561.74M
Aug 12, 202688.3588.9384.0085.2385.121.34M
Aug 11, 202691.0491.5585.0585.7885.672.01M
Aug 10, 202694.0097.4785.7289.2489.132.58M
Aug 7, 202691.7595.8790.2494.8394.711.30M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.