NasdaqGS - Nasdaq Real Time Price
USD
AAON, Inc. (AAON)
69.23
+1.83
(+2.72%)
As of 12:04:34 PM EST. Market Open.
Trade AAON on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
68.52
70.33
67.75
69.23
69.23
229,869
Oct 30, 2026
71.72
71.90
65.55
67.40
67.40
1,828,000
Oct 29, 2026
73.51
76.59
72.70
75.30
75.30
647,900
Oct 28, 2026
78.68
78.68
74.62
75.61
75.61
608,900
Oct 27, 2026
72.26
76.04
70.96
75.83
75.83
1,002,800
Oct 26, 2026
69.12
71.18
68.87
70.80
70.80
952,900
Oct 23, 2026
68.88
70.34
66.39
68.85
68.85
872,200
Oct 22, 2026
72.98
73.07
68.41
69.62
69.62
1,401,500
Oct 21, 2026
75.41
75.71
73.00
75.23
75.23
892,500
Oct 20, 2026
73.90
76.44
71.91
73.92
73.92
1,149,900
Oct 19, 2026
76.01
76.43
73.65
75.34
75.34
814,300
Oct 16, 2026
77.17
78.15
73.65
73.73
73.73
1,431,200
Oct 15, 2026
78.26
79.00
74.17
77.30
77.30
2,050,000
Oct 14, 2026
83.50
85.62
80.02
80.53
80.53
1,143,600
Oct 13, 2026
83.91
86.55
82.40
86.19
86.19
644,800
Oct 12, 2026
85.15
86.99
84.68
84.77
84.77
459,400
Oct 9, 2026
87.06
88.00
85.01
86.16
86.16
521,800
Oct 8, 2026
86.22
88.07
84.24
85.95
85.95
870,800
Oct 7, 2026
86.35
87.56
83.95
87.13
87.13
933,900
Oct 6, 2026
85.34
89.31
85.25
88.07
88.07
988,000
Oct 5, 2026
83.01
85.49
81.21
84.35
84.35
842,900
Oct 2, 2026
84.62
85.50
82.38
83.27
83.27
707,200
Oct 1, 2026
81.80
83.87
81.00
82.28
82.28
1,052,600
Sep 30, 2026
85.20
85.20
82.10
82.76
82.76
972,400
Sep 29, 2026
86.85
87.42
84.50
85.11
85.11
935,800
Sep 28, 2026
88.60
91.52
82.71
85.34
85.34
1,733,000
Sep 25, 2026
84.75
90.00
84.45
89.10
89.10
1,947,200
Sep 24, 2026
80.40
84.77
80.03
84.27
84.27
1,315,600
Sep 23, 2026
78.66
84.58
78.03
82.36
82.36
1,916,000
Sep 22, 2026
77.09
79.92
76.55
79.27
79.27
1,021,700
Sep 21, 2026
77.30
77.75
76.04
76.40
76.40
858,000
Sep 18, 2026
76.84
77.25
75.52
76.76
76.76
1,491,700
Sep 17, 2026
79.24
79.48
76.28
76.43
76.43
1,074,600
Sep 16, 2026
74.70
76.87
74.39
75.56
75.56
1,011,100
Sep 15, 2026
76.59
77.21
74.08
74.32
74.32
1,213,800
Sep 14, 2026
75.41
76.68
74.26
75.54
75.54
1,250,900
Sep 11, 2026
76.77
81.26
76.77
79.80
79.80
975,500
Sep 10, 2026
75.90
77.18
74.75
76.52
76.52
873,400
Sep 9, 2026
78.53
79.59
76.16
77.02
77.02
1,109,800
Sep 8, 2026
80.12
81.31
78.87
79.40
79.40
1,252,900
Sep 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
77.98
81.38
77.63
79.40
79.40
1,417,900
Sep 3, 2026
74.70
78.49
73.50
77.98
77.88
1,247,200
Sep 2, 2026
74.99
75.40
73.75
74.62
74.52
996,500
Sep 1, 2026
75.03
76.22
74.05
75.35
75.25
769,800
Aug 31, 2026
75.50
76.69
74.31
75.97
75.87
870,300
Aug 28, 2026
78.19
78.80
75.56
75.87
75.77
734,900
Aug 27, 2026
81.00
81.82
77.95
78.15
78.05
1,082,800
Aug 26, 2026
77.14
80.47
77.04
79.78
79.68
1,254,400
Aug 25, 2026
77.63
77.92
75.25
76.19
76.09
972,800
Aug 24, 2026
79.14
79.25
74.34
76.10
76.00
1,791,200
Aug 21, 2026
81.99
82.45
78.73
79.44
79.34
984,900
Aug 20, 2026
80.56
81.57
79.45
80.84
80.74
850,800
Aug 19, 2026
83.36
83.36
79.42
80.99
80.89
966,800
Aug 18, 2026
86.77
86.77
81.37
82.06
81.95
1,527,200
Aug 17, 2026
87.83
88.38
85.73
88.09
87.98
938,700
Aug 14, 2026
86.63
89.24
86.00
87.80
87.69
856,300
Aug 13, 2026
85.35
91.14
85.35
87.67
87.56
1,740,800
Aug 12, 2026
88.35
88.93
84.00
85.23
85.12
1,340,300
Aug 11, 2026
91.04
91.55
85.05
85.78
85.67
2,006,400
Aug 10, 2026
94.00
97.47
85.72
89.24
89.13
2,578,400
Aug 7, 2026
91.75
95.87
90.24
94.83
94.71
1,297,900
Aug 6, 2026
92.05
93.47
90.07
90.28
90.16
866,700
Aug 5, 2026
94.44
97.55
93.11
93.15
93.03
920,600
Aug 4, 2026
97.28
97.28
91.36
95.55
95.43
941,000
Aug 3, 2026
90.26
93.26
88.45
92.56
92.44
931,500
Jul 31, 2026
92.27
93.38
89.03
89.06
88.95
1,412,700
Jul 30, 2026
88.83
90.81
86.33
87.59
87.48
1,488,100
Jul 29, 2026
92.04
92.49
84.66
84.87
84.76
2,026,100
Jul 28, 2026
98.08
98.62
93.10
93.74
93.62
1,308,400
Jul 27, 2026
103.80
103.88
98.30
101.02
100.89
739,300
Jul 24, 2026
106.81
108.08
102.45
102.67
102.54
913,200
Jul 23, 2026
105.51
109.41
104.74
107.68
107.54
829,000
Jul 22, 2026
104.20
108.23
104.16
107.17
107.03
710,100
Jul 21, 2026
106.65
107.50
103.85
105.61
105.47
1,178,300
Jul 20, 2026
111.88
112.18
101.84
103.88
103.75
1,384,600
Jul 17, 2026
109.26
114.68
105.35
111.42
111.28
1,746,200
Jul 16, 2026
111.54
113.35
108.07
113.20
113.05
1,129,700
Jul 15, 2026
115.06
116.40
109.51
113.11
112.96
790,100
Jul 14, 2026
115.97
118.34
110.03
112.93
112.79
835,300
Jul 13, 2026
112.67
114.55
110.23
112.19
112.05
679,800
Jul 10, 2026
108.58
115.08
107.55
114.16
114.01
828,500
Jul 9, 2026
111.06
113.15
109.36
110.25
110.11
718,300
Jul 8, 2026
107.93
109.80
103.98
107.98
107.84
929,400
Jul 7, 2026
106.05
110.33
104.49
109.94
109.80
1,334,900
Jul 6, 2026
107.88
112.44
107.83
109.35
109.21
865,100
Jul 2, 2026
116.42
117.51
105.22
107.62
107.48
1,422,700
Jul 1, 2026
122.57
123.05
115.97
116.42
116.27
1,065,600
Jun 30, 2026
126.55
129.13
124.72
126.86
126.70
946,500
Jun 29, 2026
129.50
129.50
123.39
125.71
125.55
696,000
Jun 26, 2026
130.78
133.63
125.98
126.78
126.62
1,498,600
Jun 25, 2026
134.53
138.73
131.82
133.26
133.09
711,100
Jun 24, 2026
129.97
132.96
127.45
131.60
131.43
1,131,400
Jun 23, 2026
130.29
132.58
125.97
129.45
129.28
727,200
Jun 22, 2026
138.25
139.87
134.37
136.16
135.99
540,300
Jun 18, 2026
138.35
139.45
134.29
136.72
136.54
1,316,500
Jun 17, 2026
131.20
137.59
130.16
133.36
133.19
766,700
Jun 16, 2026
131.51
136.12
130.33
130.66
130.49
762,500
Jun 15, 2026
133.53
134.90
131.07
131.26
131.09
852,100
Jun 12, 2026
129.12
132.05
125.63
127.19
127.03
1,058,800
Jun 11, 2026
123.50
129.03
121.58
128.64
128.48
943,800
Jun 10, 2026
128.61
130.55
118.61
121.12
120.96
950,900
Jun 9, 2026
134.03
138.66
124.25
129.66
129.49
1,161,200
Jun 8, 2026
137.37
137.67
131.93
132.05
131.88
732,900
Jun 5, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
141.29
141.73
131.46
132.62
132.45
1,250,700
Jun 4, 2026
143.98
145.77
138.20
143.65
143.37
1,023,800
Jun 3, 2026
144.55
150.46
141.13
148.25
147.96
1,190,800
Jun 2, 2026
140.74
148.50
140.00
143.50
143.22
1,223,700
Jun 1, 2026
138.23
141.30
136.01
138.66
138.39
1,133,500
May 29, 2026
142.26
142.95
137.89
140.20
139.92
1,045,100
May 28, 2026
138.93
143.34
132.63
142.26
141.98
930,800
May 27, 2026
143.22
145.87
138.86
139.54
139.26
1,027,700
May 26, 2026
137.68
142.44
137.68
141.12
140.84
1,155,700
May 22, 2026
134.22
137.09
128.37
134.60
134.33
944,100
May 21, 2026
132.79
133.79
127.89
132.39
132.13
1,045,100
May 20, 2026
133.11
133.93
128.57
133.76
133.50
885,700
May 19, 2026
130.71
134.38
126.67
130.27
130.01
1,075,600
May 18, 2026
136.09
136.09
130.75
133.94
133.68
942,000
May 15, 2026
136.63
136.63
130.00
135.49
135.22
1,159,300
May 14, 2026
137.08
141.27
132.92
140.00
139.72
1,006,600
May 13, 2026
133.66
139.32
128.98
135.37
135.10
1,530,100
May 12, 2026
138.00
139.06
126.17
133.66
133.40
1,751,700
May 11, 2026
139.66
146.42
136.05
141.70
141.42
1,399,200
May 8, 2026
132.50
140.82
129.30
139.66
139.38
1,936,800
May 7, 2026
143.00
149.00
125.23
129.25
128.99
7,697,600
May 6, 2026
95.77
99.99
94.33
98.30
98.11
2,118,000
May 5, 2026
92.25
94.66
88.49
93.66
93.47
1,306,200
May 4, 2026
93.61
94.79
90.71
91.90
91.72
514,600
May 1, 2026
93.35
96.54
92.74
93.59
93.40
491,200
Apr 30, 2026
86.54
94.19
86.54
93.31
93.13
710,500
Apr 29, 2026
88.76
89.50
86.36
86.47
86.30
568,200
Apr 28, 2026
90.02
90.81
85.63
88.08
87.91
782,800
Apr 27, 2026
99.50
101.00
91.01
91.64
91.46
1,567,700
Apr 24, 2026
99.10
101.98
96.38
99.59
99.39
933,300
Apr 23, 2026
98.30
100.53
96.63
98.71
98.51
623,500
Apr 22, 2026
96.97
98.21
95.36
96.86
96.67
669,500
Apr 21, 2026
98.61
100.47
94.84
95.74
95.55
640,700
Apr 20, 2026
93.34
98.29
92.82
97.90
97.71
623,800
Apr 17, 2026
93.65
98.22
93.10
93.98
93.79
2,149,300
Apr 16, 2026
92.66
92.90
90.00
91.48
91.30
780,300
Apr 15, 2026
91.87
93.53
87.32
92.60
92.42
1,414,700
Apr 14, 2026
94.89
96.21
92.51
93.81
93.62
789,400
Apr 13, 2026
92.33
93.79
89.79
93.54
93.36
585,400
Apr 10, 2026
92.00
93.67
91.01
93.17
92.99
484,800
Apr 9, 2026
86.36
91.59
85.77
90.77
90.59
561,100
Apr 8, 2026
86.00
88.87
85.47
87.37
87.20
838,000
Apr 7, 2026
81.00
81.95
79.00
80.88
80.72
497,300
Apr 6, 2026
81.29
83.08
80.09
81.25
81.09
642,200
Apr 2, 2026
80.29
83.79
78.74
81.36
81.20
630,300
Apr 1, 2026
84.22
86.33
83.52
83.65
83.48
725,400
Mar 31, 2026
80.50
86.79
80.50
82.75
82.59
914,100
Mar 30, 2026
81.65
81.65
76.84
78.22
78.07
691,800
Mar 27, 2026
82.60
83.44
80.93
81.48
81.32
548,900
Mar 26, 2026
87.42
88.17
82.18
83.40
83.24
716,200
Mar 25, 2026
85.27
88.11
84.19
87.83
87.66
913,800
Mar 24, 2026
79.29
84.64
79.00
84.01
83.84
646,500
Mar 23, 2026
82.52
84.40
79.98
80.29
80.13
653,800
Mar 20, 2026
80.19
81.90
78.33
80.01
79.85
957,900
Mar 19, 2026
77.90
81.06
76.88
80.05
79.89
888,800
Mar 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
79.00
81.17
78.25
78.55
78.39
881,900
Mar 17, 2026
81.50
82.92
78.13
79.50
79.24
1,174,900
Mar 16, 2026
84.91
85.75
80.91
81.56
81.30
821,300
Mar 13, 2026
88.78
89.00
83.43
83.90
83.63
769,100
Mar 12, 2026
90.14
90.83
86.28
87.06
86.78
762,100
Mar 11, 2026
90.35
91.85
88.20
91.51
91.21
597,100
Mar 10, 2026
90.33
92.71
88.77
90.54
90.25
613,500
Mar 9, 2026
85.29
90.91
84.58
90.33
90.04
825,000
Mar 6, 2026
89.18
91.09
87.76
88.33
88.04
673,500
Mar 5, 2026
95.45
95.51
91.43
92.40
92.10
1,357,400
Mar 4, 2026
96.76
97.08
92.58
95.97
95.66
915,000
Mar 3, 2026
99.86
102.23
91.43
95.33
95.02
1,658,900
Mar 2, 2026
105.21
112.94
101.97
104.73
104.39
1,682,400
Feb 27, 2026
97.41
101.20
96.19
101.20
100.87
1,256,900
Feb 26, 2026
99.30
100.68
94.60
98.89
98.57
1,075,600
Feb 25, 2026
101.70
101.70
95.00
99.05
98.73
1,124,500
Feb 24, 2026
101.06
104.35
100.25
100.95
100.62
602,600
Feb 23, 2026
101.70
101.87
99.25
101.10
100.77
451,500
Feb 20, 2026
101.41
103.81
100.63
102.30
101.97
519,100
Feb 19, 2026
101.21
102.53
99.91
101.02
100.69
599,600
Feb 18, 2026
101.75
103.59
100.56
102.28
101.95
1,011,600
Feb 17, 2026
100.59
103.19
99.23
102.78
102.45
612,500
Feb 13, 2026
101.41
104.29
99.41
101.04
100.71
1,115,500
Feb 12, 2026
104.09
106.85
101.41
101.61
101.28
792,900
Feb 11, 2026
100.06
104.06
99.21
102.72
102.39
1,484,700
Feb 10, 2026
99.06
101.40
97.92
99.03
98.71
620,600
Feb 9, 2026
97.00
99.52
96.26
98.81
98.49
761,100
Feb 6, 2026
94.20
97.22
91.41
96.43
96.12
1,152,200
Feb 5, 2026
93.36
94.25
90.44
92.89
92.59
874,500
Feb 4, 2026
94.00
96.96
91.59
95.24
94.93
1,168,900
Feb 3, 2026
91.03
93.78
87.78
93.37
93.07
1,066,800
Feb 2, 2026
89.51
91.79
87.82
90.08
89.79
1,166,300
Jan 30, 2026
93.00
95.07
90.73
91.06
90.77
1,023,500
Jan 29, 2026
92.50
96.95
92.44
93.31
93.01
1,065,900
Jan 28, 2026
91.86
94.01
88.21
91.22
90.93
695,500
Jan 27, 2026
93.22
95.81
91.43
91.86
91.56
778,400
Jan 26, 2026
94.41
94.59
92.40
93.47
93.17
504,100
Jan 23, 2026
96.58
96.96
93.08
94.46
94.15
606,900
Jan 22, 2026
96.87
97.65
93.75
96.58
96.27
675,700
Jan 21, 2026
93.28
96.31
91.50
95.64
95.33
721,400
Jan 20, 2026
92.04
94.82
90.71
91.74
91.44
1,090,600
Jan 16, 2026
90.49
94.42
90.42
94.08
93.78
1,836,400
Jan 15, 2026
88.98
91.31
87.11
90.04
89.75
894,100
Jan 14, 2026
84.23
88.25
83.24
87.84
87.56
1,078,400
Jan 13, 2026
85.39
85.74
83.58
84.50
84.23
741,500
Jan 12, 2026
83.25
86.49
82.43
85.37
85.09
969,000
Jan 9, 2026
80.73
84.01
79.63
83.32
83.05
832,900
Jan 8, 2026
77.57
80.13
76.33
79.81
79.55
1,042,400
Jan 7, 2026
81.24
81.30
77.47
77.61
77.36
1,050,100
Jan 6, 2026
81.00
81.96
73.79
81.67
81.41
1,894,600
Jan 5, 2026
80.33
83.36
80.00
81.48
81.22
1,243,400
Jan 2, 2026
77.81
82.37
77.39
79.19
78.93
1,350,400
Dec 31, 2025
78.62
78.74
76.00
76.25
76.00
1,197,600
Dec 30, 2025
75.75
79.81
75.59
78.62
78.37
1,375,600
Dec 29, 2025
75.43
76.07
74.84
75.70
75.46
864,700
Dec 26, 2025
75.48
75.93
74.97
75.77
75.53
358,400
Dec 24, 2025
75.11
76.73
74.83
75.79
75.54
563,100
Dec 23, 2025
74.82
76.08
74.30
75.25
75.01
689,500
Dec 22, 2025
76.22
76.88
74.19
75.08
74.84
915,300
Dec 19, 2025
74.50
76.06
73.23
75.34
75.10
1,729,700
Dec 18, 2025
75.41
76.00
73.19
74.63
74.39
1,205,600
Dec 17, 2025
77.07
78.47
73.43
73.49
73.25
1,072,800
Dec 16, 2025
78.01
79.31
76.36
78.07
77.82
1,036,900
Dec 15, 2025
78.97
79.19
75.49
76.83
76.58
1,423,600
Dec 12, 2025
84.11
84.40
77.54
77.93
77.68
1,083,900
Dec 11, 2025
81.60
84.59
81.13
83.97
83.70
498,100
Dec 10, 2025
81.35
84.08
80.35
82.61
82.34
933,600
Dec 9, 2025
82.94
84.01
79.65
81.65
81.39
1,460,800
Dec 8, 2025
87.84
89.00
82.48
83.03
82.76
951,400
Dec 5, 2025
86.36
89.14
84.90
87.53
87.25
837,400
Dec 4, 2025
88.25
90.59
86.76
86.85
86.57
1,436,800
Dec 3, 2025
90.88
91.40
87.67
88.63
88.34
876,000
Dec 2, 2025
92.26
92.30
90.16
91.06
90.77
639,900
Dec 1, 2025
91.68
92.71
89.70
91.63
91.33
865,300
Nov 28, 2025
93.40
94.16
92.07
93.48
93.18
258,800
Nov 26, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
94.04
95.20
92.58
93.20
92.90
798,000
Nov 25, 2025
94.26
94.69
91.73
94.14
93.74
951,900
Nov 24, 2025
91.54
94.48
90.19
93.60
93.20
627,300
Nov 21, 2025
89.15
91.85
86.33
91.52
91.13
1,160,700
Nov 20, 2025
95.20
95.60
88.27
89.16
88.78
746,400
Nov 19, 2025
91.13
94.28
90.20
91.88
91.49
676,400
Nov 18, 2025
91.00
92.01
89.51
90.38
89.99
768,200
Nov 17, 2025
93.99
95.12
91.19
91.95
91.56
980,000
Nov 14, 2025
92.28
96.53
91.17
94.04
93.64
792,700
Nov 13, 2025
100.32
101.99
92.69
95.17
94.76
1,198,800
Nov 12, 2025
104.90
105.52
101.36
102.04
101.60
860,000
Nov 11, 2025
105.63
106.14
103.22
103.90
103.45
898,200
Nov 10, 2025
108.97
110.95
105.53
105.79
105.34
1,090,700
Nov 7, 2025
99.83
107.71
97.29
105.53
105.08
1,676,100
Nov 6, 2025
110.00
116.04
99.11
100.03
99.60
2,520,300
Nov 5, 2025
90.18
93.50
88.81
93.46
93.06
1,861,200
Nov 4, 2025
93.27
93.27
89.45
89.93
89.54
1,394,400
Nov 3, 2025
98.17
98.72
94.82
95.90
95.49
1,681,400
