NASDAQ:AAON
$91.58
(
4.46%
)
Friday, 2nd Jun 2023
AAON Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.60 | $104.26 | Friday, 2nd Jun 2023 AAON stock ended at $91.58. This is 4.46% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.32% from a day low at $88.74 to a day high of $91.68. |
| 90 days | $85.60 | $104.26 | |
| 52 weeks | $48.98 | $104.26 |
Historical AAON prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $88.82 | $91.68 | $88.74 | $91.58 | 232 808 |
| 2023-06-01 | $86.52 | $88.38 | $85.60 | $87.67 | 264 886 |
| 2023-05-31 | $88.00 | $88.36 | $85.99 | $86.61 | 375 814 |
| 2023-05-30 | $90.20 | $90.88 | $88.05 | $88.36 | 300 726 |
| 2023-05-26 | $90.67 | $90.84 | $89.15 | $90.19 | 193 359 |
| 2023-05-25 | $88.07 | $90.08 | $88.07 | $89.91 | 175 803 |
| 2023-05-24 | $89.55 | $89.90 | $87.44 | $88.07 | 217 764 |
| 2023-05-23 | $90.46 | $91.88 | $89.54 | $89.91 | 207 614 |
| 2023-05-22 | $91.82 | $92.28 | $90.17 | $90.57 | 311 699 |
| 2023-05-19 | $92.73 | $92.86 | $91.04 | $91.42 | 245 559 |
| 2023-05-18 | $91.48 | $92.22 | $90.26 | $91.50 | 520 464 |
| 2023-05-17 | $91.79 | $92.80 | $91.35 | $91.48 | 246 009 |
| 2023-05-16 | $93.20 | $93.79 | $90.96 | $91.40 | 275 212 |
| 2023-05-15 | $94.84 | $95.83 | $93.90 | $94.48 | 262 383 |
| 2023-05-12 | $95.90 | $96.72 | $93.76 | $94.69 | 300 504 |
| 2023-05-11 | $97.14 | $97.14 | $95.10 | $95.79 | 189 344 |
| 2023-05-10 | $97.38 | $97.77 | $95.89 | $97.14 | 170 118 |
| 2023-05-09 | $97.00 | $97.69 | $95.69 | $96.68 | 259 478 |
| 2023-05-08 | $103.49 | $103.97 | $95.65 | $96.95 | 439 924 |
| 2023-05-05 | $99.40 | $104.26 | $99.09 | $103.26 | 521 645 |
| 2023-05-04 | $97.41 | $97.97 | $95.97 | $96.28 | 297 690 |
| 2023-05-03 | $98.41 | $99.46 | $97.24 | $97.55 | 292 018 |
| 2023-05-02 | $98.01 | $98.56 | $96.63 | $98.14 | 262 969 |
| 2023-05-01 | $98.09 | $98.99 | $97.53 | $97.89 | 324 115 |
| 2023-04-28 | $98.95 | $100.00 | $97.61 | $98.00 | 303 187 |
| 2023-04-27 | $94.90 | $100.15 | $94.89 | $99.22 | 509 704 |
| 2023-04-26 | $96.93 | $96.96 | $93.60 | $93.92 | 394 774 |
| 2023-04-25 | $97.94 | $99.24 | $97.63 | $97.63 | 169 995 |
| 2023-04-24 | $99.45 | $100.80 | $97.25 | $98.62 | 282 082 |
| 2023-04-21 | $99.11 | $99.77 | $98.32 | $99.46 | 211 874 |
| 2023-04-20 | $97.96 | $99.95 | $97.64 | $99.26 | 402 608 |
| 2023-04-19 | $96.87 | $98.39 | $96.87 | $98.15 | 258 915 |
| 2023-04-18 | $96.22 | $97.39 | $95.76 | $97.25 | 398 690 |
| 2023-04-17 | $95.46 | $97.68 | $95.46 | $95.98 | 202 952 |
| 2023-04-14 | $96.69 | $98.38 | $94.62 | $95.46 | 295 125 |
| 2023-04-13 | $96.51 | $97.52 | $95.47 | $97.12 | 335 904 |
| 2023-04-12 | $95.10 | $96.90 | $94.77 | $96.49 | 213 758 |
| 2023-04-11 | $94.82 | $95.31 | $93.86 | $94.68 | 308 977 |
| 2023-04-10 | $92.05 | $94.64 | $90.83 | $94.26 | 431 713 |
| 2023-04-06 | $92.88 | $93.47 | $91.10 | $92.75 | 260 992 |
| 2023-04-05 | $93.23 | $94.20 | $91.00 | $92.80 | 427 320 |
| 2023-04-04 | $97.07 | $97.16 | $92.79 | $93.91 | 461 260 |
| 2023-04-03 | $96.69 | $97.25 | $95.32 | $97.01 | 481 458 |
| 2023-03-31 | $95.60 | $96.95 | $95.08 | $96.69 | 323 110 |
| 2023-03-30 | $94.92 | $95.56 | $94.11 | $94.90 | 245 254 |
| 2023-03-29 | $95.43 | $96.30 | $94.13 | $94.78 | 279 898 |
| 2023-03-28 | $92.80 | $95.55 | $92.72 | $94.98 | 371 984 |
| 2023-03-27 | $92.27 | $94.01 | $92.08 | $92.81 | 238 506 |
| 2023-03-24 | $91.15 | $91.50 | $88.80 | $91.25 | 374 019 |
| 2023-03-23 | $91.65 | $94.37 | $91.16 | $92.35 | 334 090 |
About AAON
AAON, Inc., together with its subsidiaries, engages in engineering, manufacturing, marketing, and selling air conditioning and heating equipment in the United States and Canada. The company operates through three segments: AAON Oklahoma, AAON Coil Products, and BasX. It offers rooftop units, data center cooling solutions, cleanroom systems, chillers, packaged outdoor mechanical rooms, air handling units, makeup air units, energy recovery units, c... AAON Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
