Free Trial

AAON (AAON) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free AAON Stock Alerts
$77.29
-0.46 (-0.59%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AAON Stock Price Performance

5 Day
Performance
+1.43%
1 Month
Performance
-11.78%
3 Month
Performance
-5.05%
6 Month
Performance
+31.65%
Year-To-Date
Performance
+4.63%
1 Year
Performance
+81.55%
Receive AAON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AAON and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

AAON Stock Chart for Saturday, May, 11, 2024

AAON Chart by TradingView

AAON Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$77.75$77.29
-0.59%		$78.21$76.19631,504 shs$6.35 billion
05/09/2024$76.99$77.75
+0.99%		$78.00$76.68634,189 shs$6.39 billion
05/08/2024$78.46$76.99
-1.87%		$78.31$76.51884,145 shs$6.33 billion
05/07/2024$76.20$78.46
+2.97%		$78.62$75.0113.64 million shs$6.45 billion
05/06/2024$78.40$76.20
-2.81%		$80.59$74.083.26 million shs$6.26 billion
05/03/2024$90.89$78.40
-13.74%		$87.23$76.672.03 million shs$6.44 billion
05/02/2024$94.47$90.89
-3.79%		$94.51$90.661.01 million shs$7.46 billion
05/01/2024$94.09$94.47
+0.40%		$95.59$91.88594,363 shs$7.76 billion
04/30/2024$93.85$94.09
+0.26%		$95.29$92.96945,254 shs$7.72 billion
04/29/2024$91.15$93.85
+2.96%		$96.34$92.57819,010 shs$7.71 billion
04/26/2024$89.90$91.15
+1.39%		$91.72$90.14367,788 shs$7.48 billion
04/25/2024$89.67$89.90
+0.26%		$90.45$87.03396,394 shs$7.38 billion
04/24/2024$88.56$89.67
+1.25%		$91.85$87.93512,125 shs$7.36 billion
04/23/2024$86.73$88.56
+2.11%		$88.97$86.74452,556 shs$7.27 billion
04/22/2024$85.41$86.73
+1.55%		$87.87$85.60344,796 shs$7.12 billion
04/19/2024$85.24$85.41
+0.20%		$86.75$84.27486,525 shs$7.01 billion
04/18/2024$86.30$85.24
-1.23%		$87.65$84.83395,662 shs$7.00 billion
04/17/2024$88.02$86.30
-1.95%		$88.86$86.03476,942 shs$7.09 billion
04/16/2024$87.14$88.02
+1.01%		$88.48$85.70383,572 shs$7.23 billion
04/15/2024$88.01$87.14
-0.99%		$89.57$86.33470,476 shs$7.15 billion
04/12/2024$87.61$88.01
+0.46%		$88.19$86.42429,272 shs$7.23 billion
04/11/2024$87.86$87.61
-0.28%		$88.32$86.14334,667 shs$7.15 billion
04/10/2024$89.58$87.86
-1.92%		$89.16$85.14588,253 shs$7.17 billion
04/09/2024$92.88$89.58
-3.55%		$93.17$87.37870,315 shs$7.31 billion
04/08/2024$89.92$92.88
+3.29%		$93.30$89.60690,111 shs$7.58 billion
04/05/2024$85.66$89.92
+4.97%		$89.99$85.75471,429 shs$7.34 billion
04/04/2024$86.30$85.66
-0.74%		$87.94$84.89222,935 shs$6.99 billion
04/03/2024$85.27$86.30
+1.21%		$87.12$85.07246,312 shs$7.04 billion
04/02/2024$87.98$85.27
-3.08%		$87.34$84.39402,771 shs$6.96 billion
04/01/2024$88.10$87.98
-0.14%		$88.44$86.56366,395 shs$7.18 billion
03/29/2024$88.10$88.10$88.23$86.37364,882 shs$7.19 billion
03/28/2024$86.67$88.10
+1.65%		$88.23$86.49364,570 shs$7.19 billion
03/27/2024$86.57$86.67
+0.12%		$87.55$85.65254,079 shs$7.07 billion
03/26/2024$85.51$86.57
+1.24%		$86.95$85.76238,015 shs$7.06 billion
03/25/2024$86.45$85.51
-1.09%		$86.54$85.20165,652 shs$6.98 billion
03/22/2024$88.35$86.45
-2.15%		$88.63$86.23274,465 shs$7.05 billion
03/21/2024$85.33$88.35
+3.54%		$88.54$85.87291,206 shs$7.21 billion
03/20/2024$85.18$85.33
+0.18%		$85.88$84.29281,858 shs$6.96 billion
03/19/2024$82.89$85.18
+2.76%		$85.30$82.53363,656 shs$6.95 billion
03/18/2024$82.45$82.89
+0.53%		$83.98$81.82514,085 shs$6.76 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024$81.30$82.45
+1.41%		$83.79$81.02953,841 shs$6.73 billion
03/14/2024$80.70$81.30
+0.74%		$81.46$79.95406,476 shs$6.63 billion
03/13/2024$79.99$80.70
+0.89%		$81.57$79.99516,964 shs$6.58 billion
03/12/2024$79.73$79.99
+0.33%		$80.54$79.32339,009 shs$6.53 billion
03/11/2024$81.75$79.73
-2.47%		$81.26$78.71437,727 shs$6.50 billion
03/08/2024$81.12$81.75
+0.78%		$83.46$81.41426,245 shs$6.67 billion
03/07/2024$81.00$81.12
+0.15%		$81.65$80.80318,710 shs$6.62 billion
03/06/2024$80.92$81.00
+0.10%		$82.41$80.62516,566 shs$6.61 billion
03/05/2024$82.50$80.92
-1.92%		$82.16$79.86791,403 shs$6.60 billion
03/04/2024$83.26$82.50
-0.91%		$83.74$82.16560,867 shs$6.73 billion
03/01/2024$83.98$83.26
-0.86%		$84.99$82.37879,824 shs$6.84 billion
02/29/2024$86.90$83.98
-3.36%		$88.78$81.81957,846 shs$6.89 billion
02/28/2024$85.82$86.90
+1.26%		$87.55$84.66549,472 shs$7.13 billion
02/27/2024$85.25$85.82
+0.67%		$86.50$85.19332,452 shs$7.05 billion
02/26/2024$84.05$85.25
+1.43%		$85.44$83.59346,159 shs$7.00 billion
02/23/2024$82.65$84.05
+1.69%		$84.38$82.23226,537 shs$6.90 billion
02/22/2024$81.91$82.65
+0.90%		$83.24$82.06236,003 shs$6.79 billion
02/21/2024$81.75$81.91
+0.20%		$81.97$81.01396,290 shs$6.72 billion
02/20/2024$84.30$81.75
-3.02%		$83.67$81.25566,898 shs$6.71 billion
02/19/2024$84.30$84.30$84.93$83.18440,500 shs$6.92 billion
02/16/2024$84.60$84.30
-0.35%		$84.94$83.18440,520 shs$6.92 billion
02/15/2024$81.71$84.60
+3.54%		$85.17$81.91480,462 shs$6.95 billion
02/14/2024$79.76$81.71
+2.44%		$82.00$79.85294,974 shs$6.71 billion
02/13/2024$82.20$79.76
-2.97%		$81.14$78.07529,654 shs$6.55 billion
02/12/2024$81.40$82.20
+0.98%		$83.00$80.95489,184 shs$6.75 billion

Related Companies:
This page (NASDAQ:AAON) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Obama’s Forever Term [exposed]
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics