AAON Inc (AAON) Historical Stock Data
99.37 ↑2.91 (3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAON is up 1.01% a day on average. There have been 19 days where AAON Inc closed green and 11 days where AAON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 96.75 | 99.37 | ↑$2.62 (2.71%) | 96.05 | 100.13 | 1.25M |
| 2025-05-01 | 100.00 | 96.46 | ↓$3.54 (-3.54%) | 94.12 | 100.00 | 1.58M |
| 2025-04-30 | 87.05 | 91.27 | ↑$4.22 (4.85%) | 87.01 | 91.73 | 853.88K |
| 2025-04-29 | 88.77 | 89.11 | ↑$0.34 (0.38%) | 86.76 | 89.59 | 469.73K |
| 2025-04-28 | 87.91 | 88.79 | ↑$0.88 (1.00%) | 86.46 | 89.75 | 661.84K |
| 2025-04-25 | 85.84 | 87.94 | ↑$2.10 (2.45%) | 85.50 | 88.73 | 843K |
| 2025-04-24 | 82.11 | 85.84 | ↑$3.73 (4.54%) | 82.11 | 86.20 | 635.97K |
| 2025-04-23 | 82.89 | 82.06 | ↓$0.83 (-1.00%) | 81.41 | 85.64 | 0.93M |
| 2025-04-22 | 79.53 | 79.90 | ↑$0.37 (0.47%) | 78.18 | 80.41 | 1.08M |
| 2025-04-21 | 81.73 | 77.92 | ↓$3.81 (-4.66%) | 77.13 | 81.73 | 565.11K |
| 2025-04-17 | 80.78 | 82.46 | ↑$1.68 (2.08%) | 80.78 | 84.55 | 510.67K |
| 2025-04-16 | 81.24 | 80.44 | ↓$0.80 (-0.98%) | 78.76 | 81.85 | 421.68K |
| 2025-04-15 | 84.24 | 82.09 | ↓$2.15 (-2.55%) | 81.70 | 85.25 | 838.13K |
| 2025-04-14 | 85.27 | 84.01 | ↓$1.26 (-1.48%) | 81.86 | 85.55 | 832.59K |
| 2025-04-11 | 80.47 | 84.16 | ↑$3.69 (4.59%) | 78.19 | 84.25 | 882.36K |
| 2025-04-10 | 79.76 | 80.42 | ↑$0.66 (0.83%) | 76.43 | 81.41 | 0.95M |
| 2025-04-09 | 73.01 | 82.22 | ↑$9.21 (12.61%) | 72.60 | 82.84 | 1.02M |
| 2025-04-08 | 77.97 | 73.00 | ↓$4.97 (-6.37%) | 72.17 | 79.49 | 0.96M |
| 2025-04-07 | 71.21 | 74.53 | ↑$3.32 (4.66%) | 68.98 | 78.58 | 0.90M |
| 2025-04-04 | 74.70 | 74.20 | ↓$0.50 (-0.67%) | 71.13 | 76.17 | 1.03M |
| 2025-04-03 | 77.14 | 77.48 | ↑$0.34 (0.44%) | 76.73 | 79.47 | 0.98M |
| 2025-04-02 | 77.64 | 82.72 | ↑$5.08 (6.54%) | 77.08 | 82.86 | 583.93K |
| 2025-04-01 | 77.90 | 79.16 | ↑$1.26 (1.62%) | 76.24 | 79.41 | 722.42K |
| 2025-03-31 | 76.38 | 78.13 | ↑$1.75 (2.29%) | 74.00 | 78.83 | 692K |
| 2025-03-28 | 80.40 | 78.08 | ↓$2.32 (-2.89%) | 77.44 | 80.40 | 538.14K |
| 2025-03-27 | 81.10 | 80.24 | ↓$0.86 (-1.06%) | 79.72 | 81.94 | 484.86K |
| 2025-03-26 | 83.58 | 81.45 | ↓$2.13 (-2.55%) | 81.05 | 84.55 | 747.24K |
| 2025-03-25 | 83.35 | 84.10 | ↑$0.75 (0.90%) | 82.46 | 85.12 | 702.37K |
| 2025-03-24 | 80.97 | 83.58 | ↑$2.61 (3.22%) | 80.97 | 83.70 | 613.25K |
| 2025-03-21 | 78.19 | 79.65 | ↑$1.46 (1.87%) | 77.29 | 80.76 | 1.56M |
Create an account or log in to view more rows.
$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
$AAON let’s ride
$AAON Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AAON R-E-L-A-X Green is coming
$AAON death cross will complete today
$AAON you wanna be a successful trader close your trades green
$AAON let’s ride