AAON Inc (AAON) Historical Stock Data
80.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAON is up 0.90% a day on average. There have been 18 days where AAON Inc closed green and 12 days where AAON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 80.39 | 79.42 | ↓$0.97 (-1.21%) | 79.34 | 82.41 | 629.50K |
| 2025-03-19 | 79.87 | 81.48 | ↑$1.61 (2.02%) | 79.36 | 83.14 | 1.04M |
| 2025-03-18 | 81.74 | 79.80 | ↓$1.94 (-2.37%) | 79.63 | 82.53 | 892.76K |
| 2025-03-17 | 81.48 | 82.76 | ↑$1.28 (1.57%) | 81.00 | 84.27 | 772.46K |
| 2025-03-14 | 79.39 | 82.14 | ↑$2.75 (3.46%) | 78.98 | 82.33 | 590.39K |
| 2025-03-13 | 80.95 | 78.31 | ↓$2.64 (-3.26%) | 77.22 | 81.00 | 722.42K |
| 2025-03-12 | 84.44 | 81.55 | ↓$2.89 (-3.42%) | 81.48 | 85.47 | 1.29M |
| 2025-03-11 | 79.66 | 82.39 | ↑$2.73 (3.43%) | 79.00 | 83.50 | 1.82M |
| 2025-03-10 | 81.36 | 79.79 | ↓$1.57 (-1.93%) | 78.39 | 81.91 | 1.36M |
| 2025-03-07 | 81.25 | 82.07 | ↑$0.82 (1.01%) | 79.37 | 82.80 | 1.59M |
| 2025-03-06 | 80.30 | 81.25 | ↑$0.95 (1.18%) | 78.19 | 81.93 | 1.74M |
| 2025-03-05 | 77.06 | 81.94 | ↑$4.88 (6.33%) | 76.94 | 82.99 | 2.57M |
| 2025-03-04 | 71.00 | 75.25 | ↑$4.25 (5.99%) | 69.52 | 77.22 | 1.95M |
| 2025-03-03 | 77.26 | 73.52 | ↓$3.75 (-4.85%) | 72.58 | 78.89 | 1.67M |
| 2025-02-28 | 78.64 | 76.80 | ↓$1.84 (-2.34%) | 73.11 | 79.27 | 2.49M |
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