AAON Inc (AAON) Historical Stock Data
128.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAON is down -0.39% a day on average. There have been 11 days where AAON Inc closed green and 19 days where AAON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 124.61 | 128.11 | ↑$3.50 (2.81%) | 124.61 | 129.13 | 494.10K |
| 2025-01-13 | 120.44 | 123.40 | ↑$2.96 (2.46%) | 118.64 | 123.89 | 599.23K |
| 2025-01-10 | 118.50 | 122.07 | ↑$3.57 (3.01%) | 118.06 | 123.43 | 522.89K |
| 2025-01-08 | 119.98 | 120.19 | ↑$0.21 (0.18%) | 118.03 | 121.04 | 470.55K |
| 2025-01-07 | 122.89 | 120.44 | ↓$2.45 (-1.99%) | 119.65 | 123.62 | 525.29K |
| 2025-01-06 | 121.03 | 122.32 | ↑$1.29 (1.07%) | 119.25 | 122.45 | 750K |
| 2025-01-03 | 118.13 | 120.01 | ↑$1.88 (1.59%) | 116.94 | 120.25 | 471.50K |
| 2025-01-02 | 119.14 | 117.94 | ↓$1.20 (-1.01%) | 116.43 | 120.62 | 344.31K |
| 2024-12-31 | 120.00 | 117.68 | ↓$2.32 (-1.93%) | 117.24 | 120.84 | 409.08K |
| 2024-12-30 | 119.93 | 119.65 | ↓$0.28 (-0.23%) | 117.13 | 120.61 | 365.79K |
| 2024-12-27 | 122.00 | 121.42 | ↓$0.58 (-0.48%) | 119.85 | 122.60 | 240.47K |
| 2024-12-26 | 123.18 | 122.68 | ↓$0.50 (-0.41%) | 122.43 | 123.69 | 340.08K |
| 2024-12-24 | 123.22 | 123.44 | ↑$0.22 (0.18%) | 122.00 | 124.12 | 246.15K |
| 2024-12-23 | 123.67 | 123.21 | ↓$0.46 (-0.37%) | 122.74 | 124.72 | 335.65K |
| 2024-12-20 | 124.32 | 124.13 | ↓$0.19 (-0.15%) | 123.73 | 127.49 | 1.01M |
| 2024-12-19 | 124.35 | 123.83 | ↓$0.52 (-0.42%) | 123.22 | 126.79 | 456.30K |
| 2024-12-18 | 129.68 | 122.57 | ↓$7.11 (-5.48%) | 122.45 | 131.41 | 604.97K |
| 2024-12-17 | 133.30 | 128.67 | ↓$4.63 (-3.47%) | 127.57 | 133.58 | 445.42K |
| 2024-12-16 | 131.50 | 134.66 | ↑$3.16 (2.40%) | 131.50 | 135.38 | 388.62K |
| 2024-12-13 | 131.34 | 131.32 | ↓$0.02 (-0.02%) | 130.19 | 133.28 | 358.08K |
| 2024-12-12 | 132.45 | 131.27 | ↓$1.18 (-0.89%) | 130.92 | 133.39 | 134.07K |
| 2024-12-11 | 130.40 | 132.36 | ↑$1.96 (1.50%) | 128.78 | 132.85 | 390.88K |
| 2024-12-10 | 130.05 | 129.17 | ↓$0.88 (-0.68%) | 126.92 | 130.80 | 416.08K |
| 2024-12-09 | 138.25 | 129.06 | ↓$9.19 (-6.65%) | 128.84 | 138.25 | 483.75K |
| 2024-12-06 | 137.36 | 137.25 | ↓$0.11 (-0.08%) | 135.59 | 139.09 | 483.11K |
| 2024-12-05 | 136.29 | 135.76 | ↓$0.53 (-0.39%) | 135.28 | 138.44 | 416.06K |
| 2024-12-04 | 134.15 | 136.00 | ↑$1.85 (1.38%) | 132.56 | 136.22 | 423.89K |
| 2024-12-03 | 132.57 | 133.16 | ↑$0.59 (0.45%) | 131.22 | 134.14 | 342.55K |
| 2024-12-02 | 137.24 | 132.29 | ↓$4.95 (-3.61%) | 132.06 | 137.24 | 336.23K |
| 2024-11-29 | 137.17 | 136.34 | ↓$0.83 (-0.61%) | 135.68 | 138.29 | 170.05K |
Create an account or log in to view more rows.
$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
$AAON Growth/Value
$AAON Sleep well my bulls
sleep well
$AAON about to pop IMHO