Get the Stockscreener App
136.34
0.23%
0.31
After Hours:
136.00
-0.34
-0.25%
Overview
News
Price History
Option Chain
Financials
Why AAON Down?
Discussions
Forecast
Stock Split
Dividend History
Aaon Inc Stock (AAON) Price History
The historical daily chart and data for Aaon Inc stock (AAON), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $136.34.
- Aaon Inc all-time high stock price is $144.06, occurred on November 11, 2024.
- The lowest Aaon Inc stock price recorded was $16.78 on October 08, 2014. Since then, Aaon Inc's stock price has risen over 712.51% to $136.34 now.
- The 52-week high stock price for AAON is $144.06, representing a 5.67% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for AAON is $61.09, indicating a -55.19% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Aaon Inc (AAON) stock in the beginning of 2023 was $78.22. The stock closed the year at $75.32, a loss of over -3.71% for the year.
The table below shows more information about AAON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $138.3 | $135.7 | $2.61 | 162,330.0 | +0.23% |
| Nov 27, 2024 | $141.1 | $135.3 | $5.72 | 503,836.0 | -3.15% |
| Nov 26, 2024 | $140.9 | $135.2 | $5.76 | 442,662.0 | +2.08% |
| Nov 25, 2024 | $142.2 | $137.2 | $4.97 | 593,703.0 | +0.12% |
| Nov 22, 2024 | $137.8 | $134.0 | $3.76 | 558,542.0 | +1.37% |
| Nov 21, 2024 | $137.2 | $132.5 | $4.66 | 460,416.0 | +2.66% |
| Nov 20, 2024 | $132.8 | $128.7 | $4.10 | 443,738.0 | +0.68% |
| Nov 19, 2024 | $131.7 | $129.3 | $2.34 | 592,045.0 | -0.14% |
| Nov 18, 2024 | $135.6 | $130.9 | $4.75 | 567,595.0 | -1.59% |
| Nov 15, 2024 | $133.6 | $130.6 | $3.04 | 522,089.0 | +0.21% |
| Nov 14, 2024 | $135.3 | $130.9 | $4.44 | 463,614.0 | -1.08% |
| Nov 13, 2024 | $139.6 | $134.0 | $5.55 | 423,010.0 | -2.25% |
| Nov 12, 2024 | $141.5 | $135.6 | $5.94 | 526,329.0 | -2.15% |
| Nov 11, 2024 | $144.1 | $139.0 | $5.06 | 611,067.0 | +1.82% |
| Nov 08, 2024 | $139.6 | $123.0 | $16.63 | 691,676.0 | +16.07% |
| Nov 07, 2024 | $121.2 | $118.6 | $2.58 | 605,874.0 | -0.96% |
| Nov 06, 2024 | $120.4 | $116.1 | $4.35 | 575,621.0 | +6.40% |
| Nov 05, 2024 | $115.0 | $112.2 | $2.77 | 577,497.0 | +0.50% |
| Nov 04, 2024 | $114.4 | $112.3 | $2.09 | 254,943.0 | -0.89% |
| Nov 01, 2024 | $116.1 | $113.1 | $3.01 | 366,431.0 | -0.66% |
Aaon Inc Stock (AAON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aaon Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aaon Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aaon Inc Stock (AAON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $144.1 | $112.2 | $31.86 | 10,105,348.0 | +19.37% |
| Oct, 2024 | $123.0 | $105.4 | $17.53 | 7,772,385.0 | +5.92% |
| Sep, 2024 | $109.5 | $86.35 | $23.11 | 7,713,461.0 | +12.91% |
| Aug, 2024 | $95.88 | $79.65 | $16.23 | 9,006,109.0 | +7.88% |
| Jul, 2024 | $94.67 | $83.10 | $11.57 | 11,480,478.0 | +1.48% |
| Jun, 2024 | $88.71 | $70.28 | $18.43 | 22,865,250.0 | +16.24% |
| May, 2024 | $95.58 | $73.54 | $22.04 | 29,298,005.0 | -20.24% |
| Apr, 2024 | $96.34 | $84.27 | $12.07 | 10,502,543.0 | +6.80% |
| Mar, 2024 | $88.63 | $78.71 | $9.92 | 8,895,427.0 | +4.91% |
| Feb, 2024 | $88.78 | $70.55 | $18.23 | 8,854,978.0 | +19.70% |
| Jan, 2024 | $74.20 | $68.38 | $5.82 | 7,128,547.0 | -5.02% |
Aaon Inc Stock (AAON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.24 | $61.09 | $14.15 | 8,426,067.0 | +18.00% |
| Nov, 2023 | $65.30 | $54.67 | $10.63 | 7,369,660.0 | +14.90% |
| Oct, 2023 | $59.53 | $52.24 | $7.29 | 7,740,616.0 | -4.20% |
| Sep, 2023 | $66.75 | $55.38 | $11.37 | 9,034,561.0 | -9.82% |
| Aug, 2023 | $107.1 | $58.75 | $48.34 | 8,317,823.0 | -40.09% |
| Jul, 2023 | $106.1 | $90.98 | $15.11 | 4,891,619.0 | +11.02% |
| Jun, 2023 | $100.5 | $85.60 | $14.86 | 6,053,331.0 | +9.47% |
| May, 2023 | $104.3 | $85.98 | $18.34 | 6,767,361.0 | -11.62% |
| Apr, 2023 | $100.8 | $90.83 | $9.97 | 6,612,996.0 | +1.35% |
| Mar, 2023 | $96.94 | $86.68 | $10.26 | 8,362,567.0 | +6.30% |
| Feb, 2023 | $94.40 | $74.96 | $19.44 | 5,187,143.0 | +19.18% |
| Jan, 2023 | $79.04 | $70.31 | $8.73 | 3,416,985.0 | +1.33% |
Aaon Inc Stock (AAON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.00 | $74.05 | $8.95 | 4,114,558.0 | -4.97% |
| Nov, 2022 | $81.20 | $62.15 | $19.05 | 4,419,043.0 | +22.90% |
| Oct, 2022 | $65.71 | $52.05 | $13.66 | 3,011,650.0 | +19.69% |
| Sep, 2022 | $59.42 | $52.96 | $6.46 | 3,187,275.0 | -6.26% |
| Aug, 2022 | $64.50 | $57.07 | $7.43 | 3,117,343.0 | -4.47% |
| Jul, 2022 | $60.48 | $51.34 | $9.15 | 2,633,919.0 | +9.88% |
| Jun, 2022 | $56.43 | $48.98 | $7.45 | 3,712,299.0 | +2.20% |
| May, 2022 | $54.87 | $47.50 | $7.37 | 5,195,189.0 | +9.93% |
| Apr, 2022 | $56.88 | $48.04 | $8.84 | 4,907,427.0 | -12.54% |
| Mar, 2022 | $58.65 | $51.18 | $7.47 | 5,382,748.0 | -4.83% |
| Feb, 2022 | $65.43 | $55.15 | $10.28 | 5,109,720.0 | -8.86% |
| Jan, 2022 | $80.00 | $60.33 | $19.67 | 4,777,079.0 | -19.11% |
1.55%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):